GoPro Inc Class A (GPRO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
2.735.518 |
1,84%
|
1,5955
|
1,57
|
1,75
|
1,65
|
| 28/11/2025 |
909.503 |
-0,61%
|
1,64
|
1,60
|
1,65
|
1,63
|
| 26/11/2025 |
2.345.072 |
0,62%
|
1,63
|
1,57
|
1,678
|
1,63
|
| 25/11/2025 |
1.750.539 |
-2,41%
|
1,63
|
1,555
|
1,65
|
1,62
|
| 24/11/2025 |
2.857.768 |
7,95%
|
1,55
|
1,50
|
1,66
|
1,66
|
| 21/11/2025 |
2.183.071 |
3,79%
|
1,41
|
1,41
|
1,525
|
1,51
|
| 20/11/2025 |
2.820.294 |
-5,56%
|
1,55
|
1,43
|
1,60
|
1,45
|
| 19/11/2025 |
1.719.991 |
-2,87%
|
1,5898
|
1,52
|
1,61
|
1,53
|
| 18/11/2025 |
1.753.195 |
1,62%
|
1,54
|
1,49
|
1,58
|
1,57
|
| 17/11/2025 |
2.155.668 |
-2,22%
|
1,60
|
1,51
|
1,60
|
1,54
|
| 14/11/2025 |
2.822.666 |
4,64%
|
1,50
|
1,48
|
1,67
|
1,58
|
| 13/11/2025 |
2.630.185 |
-7,93%
|
1,6203
|
1,49
|
1,63
|
1,51
|
| 12/11/2025 |
2.405.041 |
4,46%
|
1,58
|
1,58
|
1,6751
|
1,64
|
| 11/11/2025 |
2.382.181 |
-1,25%
|
1,63
|
1,5327
|
1,63
|
1,57
|
| 10/11/2025 |
2.677.785 |
4,58%
|
1,60
|
1,55
|
1,65
|
1,60
|
| 07/11/2025 |
4.968.411 |
-10,59%
|
1,60
|
1,45
|
1,61
|
1,53
|
| 06/11/2025 |
2.960.279 |
-3,67%
|
1,7818
|
1,65
|
1,80
|
1,70
|
| 05/11/2025 |
2.689.843 |
5,03%
|
1,7199
|
1,68
|
1,80
|
1,77
|
| 04/11/2025 |
3.233.522 |
-8,70%
|
1,7699
|
1,67
|
1,78
|
1,69
|
| 03/11/2025 |
2.892.516 |
-7,10%
|
1,98
|
1,83
|
1,98
|
1,84
|
| 31/10/2025 |
3.028.096 |
2,62%
|
1,9599
|
1,88
|
1,98
|
1,97
|
| 30/10/2025 |
2.493.102 |
-2,79%
|
1,95
|
1,895
|
1,99
|
1,91
|
| 29/10/2025 |
4.284.803 |
-5,74%
|
2,10
|
1,95
|
2,10
|
1,97
|
| 28/10/2025 |
4.456.399 |
-1,42%
|
2,13
|
2,01
|
2,13
|
2,09
|
| 27/10/2025 |
3.670.589 |
0,00%
|
2,1601
|
2,10
|
2,1899
|
2,12
|
| 24/10/2025 |
9.232.892 |
-2,74%
|
2,25
|
2,08
|
2,32
|
2,12
|
| 23/10/2025 |
8.323.188 |
-4,33%
|
2,30
|
2,16
|
2,51
|
2,19
|
| 22/10/2025 |
30.968.196 |
5,00%
|
2,34
|
2,225
|
2,72
|
2,31
|
| 21/10/2025 |
3.646.726 |
0,95%
|
2,1301
|
2,075
|
2,22
|
2,20
|
| 20/10/2025 |
3.624.030 |
6,47%
|
2,06
|
2,03
|
2,23
|
2,14
|
| 17/10/2025 |
3.280.731 |
-3,33%
|
1,9995
|
1,9801
|
2,10
|
2,01
|
| 16/10/2025 |
3.073.381 |
-3,23%
|
2,17
|
2,04
|
2,185
|
2,10
|
| 15/10/2025 |
3.149.595 |
5,10%
|
2,12
|
2,06
|
2,17
|
2,165
|
| 14/10/2025 |
3.922.227 |
0,24%
|
2,01
|
1,92
|
2,15
|
2,06
|
| 13/10/2025 |
4.049.758 |
4,55%
|
2,06
|
1,83
|
2,10
|
2,07
|
| 10/10/2025 |
11.509.544 |
-15,96%
|
2,4299
|
1,95
|
2,44
|
1,98
|
| 09/10/2025 |
7.890.394 |
6,36%
|
2,1999
|
2,19
|
2,53
|
2,35
|
| 08/10/2025 |
3.270.896 |
0,23%
|
2,27
|
2,17
|
2,28
|
2,20
|
| 07/10/2025 |
5.404.691 |
-6,38%
|
2,3792
|
2,1845
|
2,38
|
2,20
|
