GoPro Inc Class A (GPRO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
1.089.773 |
-0,44%
|
1,12
|
1,08
|
1,14
|
1,09
|
| 19/12/2024 |
1.120.079 |
0,00%
|
1,12
|
1,08
|
1,14
|
1,10
|
| 18/12/2024 |
0 |
-5,03%
|
1,18
|
1,09
|
1,18
|
1,10
|
| 17/12/2024 |
1.149.485 |
-1,71%
|
1,18
|
1,135
|
1,18
|
1,16
|
| 16/12/2024 |
1.184.512 |
-2,50%
|
1,19
|
1,17
|
1,21
|
1,17
|
| 13/12/2024 |
827.315 |
-0,82%
|
1,24
|
1,20
|
1,24
|
1,20
|
| 12/12/2024 |
1.080.576 |
-2,40%
|
1,24
|
1,21
|
1,27
|
1,22
|
| 11/12/2024 |
988.618 |
-0,79%
|
1,34
|
1,24
|
1,295
|
1,25
|
| 10/12/2024 |
957.169 |
-5,97%
|
1,34
|
1,25
|
1,34
|
1,26
|
| 09/12/2024 |
1.935.619 |
7,20%
|
1,25
|
1,24
|
1,36
|
1,34
|
| 06/12/2024 |
1.539.081 |
2,48%
|
1,21
|
1,20
|
1,25
|
1,25
|
| 05/12/2024 |
866.193 |
-2,40%
|
1,24
|
1,20
|
1,25
|
1,21
|
| 04/12/2024 |
886.224 |
-2,36%
|
1,23
|
1,22
|
1,26
|
1,25
|
| 03/12/2024 |
790.091 |
0,00%
|
1,23
|
1,21
|
1,25
|
1,25
|
| 02/12/2024 |
987.305 |
1,63%
|
1,24
|
1,225
|
1,26
|
1,25
|
| 29/11/2024 |
551.377 |
3,29%
|
1,20
|
1,19
|
1,24
|
1,23
|
| 27/11/2024 |
826.745 |
0,00%
|
1,24
|
1,18
|
1,25
|
1,19
|
| 26/11/2024 |
1.100.428 |
-4,80%
|
1,2497
|
1,18
|
1,29
|
1,19
|
| 25/11/2024 |
1.367.765 |
2,46%
|
1,21
|
1,21
|
1,29
|
1,25
|
| 22/11/2024 |
1.069.456 |
0,01%
|
1,20
|
1,13
|
1,23
|
1,22
|
| 21/11/2024 |
2.184.332 |
5,31%
|
1,18
|
1,12
|
1,22
|
1,20
|
| 20/11/2024 |
1.451.602 |
-2,59%
|
1,19
|
1,12
|
1,21
|
1,13
|
| 19/11/2024 |
2.005.368 |
-2,52%
|
1,22
|
1,16
|
1,23
|
1,16
|
| 18/11/2024 |
1.658.306 |
-1,65%
|
1,25
|
1,17
|
1,25
|
1,19
|
| 15/11/2024 |
1.400.215 |
-3,20%
|
1,33
|
1,20
|
1,35
|
1,21
|
| 14/11/2024 |
2.557.259 |
-7,41%
|
1,39
|
1,23
|
1,43
|
1,25
|
| 13/11/2024 |
1.495.367 |
-6,60%
|
1,43
|
1,335
|
1,615
|
1,35
|
| 12/11/2024 |
1.562.987 |
-12,73%
|
1,56
|
1,415
|
1,69
|
1,44
|
| 11/11/2024 |
2.214.118 |
5,10%
|
1,57
|
1,53
|
1,69
|
1,65
|
| 08/11/2024 |
2.735.382 |
8,28%
|
1,45
|
1,39
|
1,69
|
1,57
|
| 07/11/2024 |
1.445.092 |
0,69%
|
1,44
|
1,39
|
1,495
|
1,45
|
| 06/11/2024 |
1.392.116 |
1,43%
|
1,33
|
1,33
|
1,48
|
1,44
|
| 05/11/2024 |
771.930 |
%
|
1,33
|
1,33
|
1,41
|
1,40
|
| 04/11/2024 |
705.475 |
%
|
1,36
|
1,33
|
1,415
|
1,34
|
| 01/11/2024 |
527.558 |
%
|
1,37
|
1,335
|
1,40
|
1,37
|
| 31/10/2024 |
589.870 |
%
|
1,36
|
1,33
|
1,385
|
1,35
|
| 30/10/2024 |
1.182.887 |
%
|
1,53
|
1,35
|
1,535
|
1,36
|
| 29/10/2024 |
2.099.433 |
%
|
1,35
|
1,34
|
1,56
|
1,5306
|
| 28/10/2024 |
451.661 |
%
|
1,30
|
1,30
|
1,37
|
1,37
|
| 25/10/2024 |
396.120 |
%
|
1,32
|
1,30
|
1,34
|
1,30
|
| 24/10/2024 |
466.705 |
%
|
1,34
|
1,315
|
1,37
|
1,31
|
| 23/10/2024 |
447.925 |
%
|
1,34
|
1,31
|
1,34
|
1,33
|
| 22/10/2024 |
611.086 |
%
|
1,30
|
1,305
|
1,37
|
1,37
|
| 21/10/2024 |
405.563 |
%
|
1,30
|
1,2964
|
1,32
|
1,31
|
| 18/10/2024 |
346.998 |
%
|
1,30
|
1,27
|
1,31
|
1,31
|
| 17/10/2024 |
480.677 |
%
|
1,30
|
1,25
|
1,30
|
1,27
|
| 16/10/2024 |
442.545 |
%
|
1,26
|
1,26
|
1,29
|
1,29
|
| 15/10/2024 |
470.583 |
%
|
1,28
|
1,25
|
1,29
|
1,26
|
| 14/10/2024 |
400.298 |
%
|
1,29
|
1,2523
|
1,29
|
1,28
|
| 11/10/2024 |
323.053 |
%
|
1,26
|
1,26
|
1,29
|
1,285
|
| 10/10/2024 |
577.787 |
%
|
1,30
|
1,25
|
1,285
|
1,2614
|
| 09/10/2024 |
323.985 |
%
|
1,30
|
1,28
|
1,31
|
1,29
|
| 08/10/2024 |
370.572 |
%
|
1,31
|
1,28
|
1,31
|
1,29
|
| 07/10/2024 |
548.621 |
%
|
1,31
|
1,28
|
1,34
|
1,31
|
| 04/10/2024 |
741.826 |
%
|
1,30
|
1,29
|
1,34
|
1,3003
|
| 03/10/2024 |
233.666 |
%
|
1,36
|
1,29
|
1,3295
|
1,35
|
| 02/10/2024 |
378.017 |
%
|
1,36
|
1,32
|
1,36
|
1,33
|
| 01/10/2024 |
532.451 |
%
|
1,36
|
1,34
|
1,3675
|
1,31
|
| 30/09/2024 |
417.865 |
%
|
1,33
|
1,33
|
1,38
|
1,36
|
| 27/09/2024 |
582.599 |
%
|
1,28
|
1,28
|
1,35
|
1,33
|
| 26/09/2024 |
534.919 |
%
|
1,29
|
1,28
|
1,325
|
1,30
|
| 25/09/2024 |
599.212 |
%
|
1,31
|
1,27
|
1,32
|
1,28
|
| 24/09/2024 |
538.169 |
%
|
1,32
|
1,30
|
1,36
|
1,32
|
| 23/09/2024 |
710.782 |
%
|
1,31
|
1,28
|
1,33
|
1,28
|
| 20/09/2024 |
1.137.739 |
%
|
1,37
|
1,30
|
1,38
|
1,30
|
| 19/09/2024 |
338.994 |
%
|
1,40
|
1,37
|
1,39
|
1,38
|
| 18/09/2024 |
728.679 |
%
|
1,37
|
1,315
|
1,415
|
1,34
|
| 17/09/2024 |
629.436 |
%
|
1,35
|
1,3301
|
1,37
|
1,35
|
| 16/09/2024 |
496.359 |
%
|
1,34
|
1,315
|
1,36
|
1,34
|
| 13/09/2024 |
1.033.678 |
%
|
1,27
|
1,25
|
1,38
|
1,35
|
| 12/09/2024 |
747.628 |
%
|
1,27
|
1,25
|
1,32
|
1,26
|
| 11/09/2024 |
627.450 |
%
|
1,26
|
1,23
|
1,275
|
1,22
|
| 10/09/2024 |
594.262 |
%
|
1,22
|
1,22
|
1,27
|
1,26
|
| 09/09/2024 |
721.490 |
%
|
1,22
|
1,215
|
1,29
|
1,25
|
| 06/09/2024 |
645.516 |
%
|
1,25
|
1,21
|
1,28
|
1,22
|
| 05/09/2024 |
664.994 |
%
|
1,25
|
1,24
|
1,285
|
1,2599
|
| 04/09/2024 |
504.690 |
%
|
1,25
|
1,22
|
1,28
|
1,24
|
| 03/09/2024 |
819.603 |
%
|
1,28
|
1,21
|
1,29
|
1,23
|
| 30/08/2024 |
817.865 |
%
|
1,29
|
1,25
|
1,31
|
1,28
|
| 29/08/2024 |
760.111 |
%
|
1,25
|
1,245
|
1,33
|
1,31
|
| 28/08/2024 |
624.926 |
%
|
1,25
|
1,24
|
1,31
|
1,24
|
| 27/08/2024 |
627.434 |
%
|
1,28
|
1,25
|
1,29
|
1,27
|
| 26/08/2024 |
854.356 |
%
|
1,34
|
1,29
|
1,3486
|
1,29
|
| 23/08/2024 |
770.439 |
%
|
1,31
|
1,275
|
1,36
|
1,34
|
| 22/08/2024 |
615.713 |
%
|
1,31
|
1,25
|
1,32
|
1,28
|
| 21/08/2024 |
579.707 |
%
|
1,32
|
1,30
|
1,34
|
1,31
|
| 20/08/2024 |
806.098 |
%
|
1,31
|
1,30
|
1,335
|
1,32
|
| 19/08/2024 |
1.292.021 |
%
|
1,25
|
1,245
|
1,32
|
1,3183
|
| 16/08/2024 |
1.042.548 |
%
|
1,22
|
1,22
|
1,27
|
1,24
|
| 15/08/2024 |
1.451.874 |
%
|
1,26
|
1,20
|
1,29
|
1,2503
|
| 14/08/2024 |
1.240.704 |
%
|
1,26
|
1,17
|
1,29
|
1,19
|
| 13/08/2024 |
1.105.132 |
%
|
1,20
|
1,195
|
1,30
|
1,2402
|
| 12/08/2024 |
1.443.918 |
%
|
1,20
|
1,00
|
1,21
|
1,195
|
| 09/08/2024 |
1.129.187 |
%
|
1,23
|
1,17
|
1,24
|
1,20
|
| 08/08/2024 |
1.191.568 |
%
|
1,20
|
1,18
|
1,26
|
1,215
|
| 07/08/2024 |
2.179.994 |
%
|
1,32
|
1,16
|
1,32
|
1,1606
|
| 06/08/2024 |
1.042.442 |
%
|
1,34
|
1,28
|
1,35
|
1,28
|
| 05/08/2024 |
947.202 |
%
|
1,30
|
1,27
|
1,35
|
1,33
|
| 02/08/2024 |
735.020 |
%
|
1,53
|
1,36
|
1,41
|
1,36
|
| 01/08/2024 |
965.260 |
%
|
1,53
|
1,42
|
1,53
|
1,44
|
