GoPro Inc Class A (GPRO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
2.269.144 |
3,02%
|
1,33
|
1,25
|
1,385
|
1,38
|
| 24/04/2026 |
5.852.715 |
3,49%
|
1,3199
|
1,30
|
1,4275
|
1,33
|
| 23/04/2026 |
5.144.005 |
-3,01%
|
1,31
|
1,20
|
1,3401
|
1,29
|
| 22/04/2026 |
6.855.860 |
-4,35%
|
1,4298
|
1,30
|
1,46
|
1,33
|
| 21/04/2026 |
7.831.307 |
10,94%
|
1,29
|
1,2426
|
1,4799
|
1,40
|
| 20/04/2026 |
5.223.824 |
0,00%
|
1,2198
|
1,20
|
1,32
|
1,28
|
| 17/04/2026 |
14.321.798 |
5,39%
|
1,2498
|
1,20
|
1,395
|
1,28
|
| 16/04/2026 |
11.413.074 |
7,59%
|
1,13
|
1,04
|
1,27
|
1,20
|
| 15/04/2026 |
18.506.157 |
26,21%
|
0,885
|
0,885
|
1,15
|
1,12
|
| 14/04/2026 |
25.109.060 |
-5,47%
|
1,14
|
0,87
|
1,1499
|
0,8795
|
| 13/04/2026 |
10.660.848 |
21,28%
|
0,8164
|
0,7843
|
0,97
|
0,9349
|
| 10/04/2026 |
1.736.451 |
5,43%
|
0,7401
|
0,739
|
0,81
|
0,7677
|
| 09/04/2026 |
989.728 |
-3,88%
|
0,7755
|
0,73
|
0,7755
|
0,74
|
| 08/04/2026 |
1.996.606 |
3,98%
|
0,7706
|
0,7548
|
0,8187
|
0,7699
|
| 07/04/2026 |
1.191.307 |
-3,99%
|
0,77
|
0,73
|
0,7737
|
0,7404
|
| 06/04/2026 |
1.533.914 |
1,65%
|
0,7674
|
0,753
|
0,7959
|
0,7811
|
| 02/04/2026 |
1.007.133 |
7,09%
|
0,7251
|
0,7102
|
0,7688
|
0,7684
|
| 01/04/2026 |
1.759.664 |
-6,82%
|
0,7787
|
0,7103
|
0,7906
|
0,7175
|
| 31/03/2026 |
2.310.984 |
13,18%
|
0,6999
|
0,6776
|
0,7719
|
0,77
|
| 30/03/2026 |
2.367.632 |
4,77%
|
0,6546
|
0,6429
|
0,7188
|
0,6705
|
| 27/03/2026 |
1.478.445 |
-3,58%
|
0,6721
|
0,64
|
0,6721
|
0,64
|
| 26/03/2026 |
1.230.195 |
-0,76%
|
0,672
|
0,663
|
0,72
|
0,6712
|
| 25/03/2026 |
1.585.010 |
4,37%
|
0,6772
|
0,6652
|
0,70
|
0,6802
|
| 24/03/2026 |
1.697.827 |
-1,93%
|
0,6672
|
0,5896
|
0,6791
|
0,6517
|
| 23/03/2026 |
2.638.056 |
5,24%
|
0,6363
|
0,6271
|
0,7089
|
0,6645
|
| 20/03/2026 |
4.525.669 |
-6,03%
|
0,6833
|
0,59
|
0,6948
|
0,6255
|
| 19/03/2026 |
1.129.793 |
-2,44%
|
0,69
|
0,6654
|
0,7009
|
0,6802
|
| 18/03/2026 |
1.003.723 |
-1,36%
|
0,70
|
0,6905
|
0,718
|
0,7015
|
| 17/03/2026 |
1.209.388 |
-1,41%
|
0,7153
|
0,70
|
0,729
|
0,70
|
| 16/03/2026 |
1.289.285 |
-1,96%
|
0,7356
|
0,71
|
0,746
|
0,71
|
| 13/03/2026 |
1.810.259 |
-1,86%
|
0,7505
|
0,72
|
0,7698
|
0,7242
|
| 12/03/2026 |
1.836.639 |
-3,29%
|
0,76
|
0,7272
|
0,78
|
0,7379
|
| 11/03/2026 |
1.962.066 |
1,33%
|
0,7575
|
0,7506
|
0,8199
|
0,76
|
| 10/03/2026 |
3.266.857 |
-6,55%
|
0,8037
|
0,75
|
0,844
|
0,75
|
| 09/03/2026 |
8.181.006 |
6,20%
|
0,784
|
0,7001
|
0,8169
|
0,8026
|
| 06/03/2026 |
18.992.499 |
-23,06%
|
0,8801
|
0,76
|
0,9323
|
0,76
|
| 05/03/2026 |
5.607.477 |
-7,41%
|
1,0902
|
1,00
|
1,19
|
1,00
|
| 04/03/2026 |
3.374.696 |
20,74%
|
0,9101
|
0,90
|
1,10
|
1,08
|
| 03/03/2026 |
1.155.868 |
1,13%
|
0,89
|
0,8883
|
0,9319
|
0,9028
|
| 02/03/2026 |
2.267.579 |
-7,76%
|
0,9261
|
0,89
|
0,9658
|
0,8927
|
| 27/02/2026 |
3.812.513 |
10,36%
|
0,955
|
0,9005
|
0,9948
|
0,9678
|
| 26/02/2026 |
1.409.879 |
3,31%
|
0,8401
|
0,8401
|
0,906
|
0,8678
|
| 25/02/2026 |
1.203.832 |
6,28%
|
0,804
|
0,80
|
0,8633
|
0,84
|
| 24/02/2026 |
615.995 |
-1,19%
|
0,8109
|
0,7825
|
0,822
|
0,7905
|
| 23/02/2026 |
1.103.261 |
-0,62%
|
0,82
|
0,7801
|
0,8378
|
0,80
|
| 20/02/2026 |
1.290.384 |
1,51%
|
0,81
|
0,785
|
0,8498
|
0,805
|
| 19/02/2026 |
1.793.751 |
-2,91%
|
0,84
|
0,7777
|
0,8486
|
0,8075
|
| 18/02/2026 |
1.958.158 |
3,12%
|
0,8201
|
0,7844
|
0,885
|
0,8317
|
| 17/02/2026 |
2.518.890 |
-6,18%
|
0,8901
|
0,8018
|
0,90
|
0,8066
|
| 13/02/2026 |
2.703.373 |
0,20%
|
0,8756
|
0,8597
|
0,955
|
0,8597
|
| 12/02/2026 |
1.994.033 |
-8,00%
|
0,9532
|
0,8344
|
0,9562
|
0,8584
|
| 11/02/2026 |
2.428.338 |
-9,29%
|
1,03
|
0,9327
|
1,05
|
0,933
|
| 10/02/2026 |
2.543.203 |
1,96%
|
1,0299
|
1,00
|
1,05
|
1,04
|
| 09/02/2026 |
3.392.086 |
-1,00%
|
1,00
|
0,9811
|
1,06
|
1,02
|
| 06/02/2026 |
2.592.841 |
2,24%
|
0,99
|
0,95
|
1,03
|
1,00
|
| 05/02/2026 |
6.655.786 |
-6,80%
|
1,06
|
0,9317
|
1,08
|
0,9879
|
| 04/02/2026 |
3.714.329 |
-8,62%
|
1,16
|
1,04
|
1,17
|
1,06
|
| 03/02/2026 |
3.440.638 |
6,42%
|
1,09
|
1,08
|
1,17
|
1,16
|
| 02/02/2026 |
3.522.937 |
-6,90%
|
1,16
|
1,08
|
1,18
|
1,09
|
| 30/01/2026 |
1.646.061 |
-4,96%
|
1,20
|
1,14
|
1,20
|
1,16
|
| 29/01/2026 |
1.864.939 |
-0,82%
|
1,24
|
1,16
|
1,2476
|
1,21
|
| 28/01/2026 |
1.694.573 |
-5,43%
|
1,29
|
1,215
|
1,30
|
1,22
|
| 27/01/2026 |
1.537.715 |
3,20%
|
1,2697
|
1,25
|
1,31
|
1,29
|
| 26/01/2026 |
1.007.173 |
-3,46%
|
1,31
|
1,25
|
1,31
|
1,25
|
| 23/01/2026 |
1.274.046 |
-2,26%
|
1,36
|
1,29
|
1,37
|
1,30
|
| 22/01/2026 |
1.438.928 |
2,31%
|
1,32
|
1,32
|
1,36
|
1,33
|
| 21/01/2026 |
1.779.373 |
0,78%
|
1,29
|
1,26
|
1,33
|
1,30
|
| 20/01/2026 |
1.909.282 |
-5,84%
|
1,33
|
1,28
|
1,35
|
1,29
|
| 16/01/2026 |
1.184.424 |
-2,14%
|
1,4094
|
1,36
|
1,41
|
1,37
|
| 15/01/2026 |
1.726.044 |
-0,72%
|
1,38
|
1,34
|
1,42
|
1,40
|
| 14/01/2026 |
1.962.588 |
-1,42%
|
1,41
|
1,36
|
1,43
|
1,39
|
| 13/01/2026 |
2.127.185 |
-2,06%
|
1,47
|
1,40
|
1,49
|
1,41
|
| 12/01/2026 |
1.272.942 |
0,00%
|
1,45
|
1,43
|
1,50
|
1,46
|
| 09/01/2026 |
1.551.312 |
-1,35%
|
1,50
|
1,44
|
1,50
|
1,46
|
| 08/01/2026 |
1.167.605 |
0,00%
|
1,48
|
1,45
|
1,54
|
1,48
|
| 07/01/2026 |
1.666.802 |
0,00%
|
1,4904
|
1,47
|
1,57
|
1,48
|
| 06/01/2026 |
1.440.447 |
-1,33%
|
1,50
|
1,43
|
1,52
|
1,48
|
| 05/01/2026 |
1.326.489 |
2,74%
|
1,46
|
1,43
|
1,52
|
1,50
|
| 02/01/2026 |
2.309.494 |
2,13%
|
1,41
|
1,38
|
1,46
|
1,46
|
| 31/12/2025 |
1.868.126 |
-4,08%
|
1,4675
|
1,40
|
1,47
|
1,41
|
| 30/12/2025 |
1.459.831 |
-0,71%
|
1,4903
|
1,41
|
1,52
|
1,41
|
| 29/12/2025 |
1.637.427 |
-6,29%
|
1,56
|
1,49
|
1,58
|
1,49
|
| 26/12/2025 |
1.336.923 |
1,27%
|
1,5603
|
1,55
|
1,61
|
1,59
|
| 24/12/2025 |
521.828 |
0,58%
|
1,5801
|
1,55
|
1,60
|
1,57
|
| 23/12/2025 |
1.168.491 |
-1,25%
|
1,58
|
1,545
|
1,60
|
1,58
|
| 22/12/2025 |
1.648.368 |
-1,24%
|
1,64
|
1,56
|
1,64
|
1,60
|
| 19/12/2025 |
1.626.536 |
1,89%
|
1,61
|
1,54
|
1,62
|
1,62
|
| 18/12/2025 |
1.551.457 |
2,66%
|
1,56
|
1,54
|
1,61
|
1,59
|
| 17/12/2025 |
1.202.319 |
-2,90%
|
1,56
|
1,50
|
1,5768
|
1,52
|
| 16/12/2025 |
1.376.506 |
-1,90%
|
1,60
|
1,51
|
1,60
|
1,55
|
| 15/12/2025 |
2.325.687 |
-8,96%
|
1,72
|
1,57
|
1,73
|
1,58
|
| 12/12/2025 |
1.721.779 |
-0,86%
|
1,75
|
1,725
|
1,79
|
1,73
|
| 11/12/2025 |
1.620.564 |
-1,71%
|
1,7688
|
1,705
|
1,80
|
1,74
|
| 10/12/2025 |
2.379.670 |
-5,88%
|
1,8524
|
1,75
|
1,87
|
1,76
|
| 09/12/2025 |
2.047.681 |
-0,53%
|
1,8603
|
1,78
|
1,91
|
1,87
|
| 08/12/2025 |
2.444.467 |
1,69%
|
1,82
|
1,79
|
1,9186
|
1,88
|
| 05/12/2025 |
2.173.909 |
-0,54%
|
1,80
|
1,77
|
1,83
|
1,83
|
| 04/12/2025 |
2.608.879 |
-0,54%
|
1,85
|
1,80
|
1,88
|
1,84
|
| 03/12/2025 |
3.285.156 |
7,06%
|
1,7101
|
1,675
|
1,85
|
1,85
|
| 02/12/2025 |
2.052.676 |
3,03%
|
1,66
|
1,622
|
1,75
|
1,70
|
