GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 9.55
+0.29 (3.13%)
At close: Dec 3, 2025
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.26 | 9.69 | 9.05 | 9.55 | 9.55 | 3.13% | 3,015 |
| Dec 2, 2025 | 9.09 | 9.37 | 8.75 | 9.26 | 9.26 | 3.81% | 3,561 |
| Dec 1, 2025 | 8.73 | 9.37 | 8.65 | 8.92 | 8.92 | 2.29% | 3,213 |
| Nov 28, 2025 | 8.88 | 8.88 | 8.70 | 8.72 | 8.72 | -1.02% | 1,073 |
| Nov 27, 2025 | 9.04 | 9.04 | 8.40 | 8.81 | 8.81 | 0.69% | 217 |
| Nov 26, 2025 | 8.91 | 9.01 | 8.52 | 8.75 | 8.75 | 2.22% | 1,614 |
| Nov 25, 2025 | 8.78 | 8.91 | 8.37 | 8.56 | 8.56 | -2.28% | 1,834 |
| Nov 24, 2025 | 8.28 | 8.76 | 8.28 | 8.76 | 8.76 | 7.88% | 3,318 |
| Nov 21, 2025 | 7.90 | 8.26 | 7.52 | 8.12 | 8.12 | -2.52% | 3,759 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.33 | 8.33 | 8.33 | -1.19% | 4,571 |
| Nov 18, 2025 | 8.14 | 8.43 | 7.98 | 8.43 | 8.43 | 3.56% | 431 |
| Nov 17, 2025 | 8.35 | 8.41 | 8.14 | 8.14 | 8.14 | -3.90% | 615 |
| Nov 14, 2025 | 8.11 | 8.81 | 7.82 | 8.47 | 8.47 | 7.08% | 2,608 |
| Nov 13, 2025 | 8.66 | 8.73 | 7.91 | 7.91 | 7.91 | -8.55% | 3,418 |
| Nov 12, 2025 | 8.52 | 8.80 | 8.45 | 8.65 | 8.65 | 4.34% | 2,225 |
| Nov 11, 2025 | 8.55 | 8.66 | 8.14 | 8.29 | 8.29 | -3.04% | 3,067 |
| Nov 10, 2025 | 8.30 | 8.55 | 8.29 | 8.55 | 8.55 | 5.30% | 4,778 |
| Nov 7, 2025 | 8.84 | 8.84 | 7.87 | 8.12 | 8.12 | -8.66% | 4,248 |
| Nov 6, 2025 | 9.48 | 9.50 | 8.83 | 8.89 | 8.89 | -6.62% | 1,941 |
| Nov 5, 2025 | 9.86 | 9.86 | 9.10 | 9.52 | 9.52 | 4.62% | 2,349 |
| Nov 4, 2025 | 9.81 | 9.81 | 9.02 | 9.10 | 9.10 | -8.17% | 7,885 |
| Nov 3, 2025 | 10.39 | 10.69 | 9.81 | 9.91 | 9.91 | -6.51% | 2,456 |
| Oct 31, 2025 | 10.31 | 10.60 | 10.20 | 10.60 | 10.60 | 1.83% | 8,333 |
| Oct 30, 2025 | 10.60 | 10.68 | 9.99 | 10.41 | 10.41 | -1.70% | 9,358 |
| Oct 29, 2025 | 10.88 | 11.08 | 10.59 | 10.59 | 10.59 | -4.85% | 1,955 |
| Oct 28, 2025 | 11.24 | 11.36 | 10.88 | 11.13 | 11.13 | -3.55% | 8,417 |
| Oct 27, 2025 | 11.55 | 11.79 | 11.51 | 11.54 | 11.54 | 2.12% | 1,619 |
| Oct 24, 2025 | 11.98 | 12.33 | 11.30 | 11.30 | 11.30 | -4.80% | 3,948 |
| Oct 23, 2025 | 12.47 | 13.57 | 11.64 | 11.87 | 11.87 | -6.54% | 17,279 |
| Oct 22, 2025 | 12.09 | 14.55 | 12.09 | 12.70 | 12.70 | 10.43% | 14,488 |
| Oct 21, 2025 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 0.70% | 174 |
| Oct 20, 2025 | 11.40 | 11.88 | 11.36 | 11.42 | 11.42 | 4.01% | 10,904 |
| Oct 17, 2025 | 11.23 | 11.23 | 10.98 | 10.98 | 10.98 | -3.43% | 770 |
| Oct 16, 2025 | 11.77 | 11.77 | 11.20 | 11.37 | 11.37 | -3.23% | 3,336 |
| Oct 15, 2025 | 11.57 | 11.75 | 11.26 | 11.75 | 11.75 | 1.56% | 2,773 |
| Oct 14, 2025 | 10.80 | 11.63 | 10.60 | 11.57 | 11.57 | 3.77% | 2,355 |
| Oct 13, 2025 | 11.18 | 11.33 | 10.79 | 11.15 | 11.15 | 2.48% | 5,677 |
| Oct 10, 2025 | 13.04 | 13.16 | 10.75 | 10.88 | 10.88 | -13.03% | 14,586 |
| Oct 9, 2025 | 12.64 | 13.35 | 12.35 | 12.51 | 12.51 | 5.48% | 9,840 |
| Oct 8, 2025 | 12.12 | 12.12 | 11.76 | 11.86 | 11.86 | 0.25% | 2,906 |
| Oct 7, 2025 | 12.59 | 12.59 | 11.77 | 11.83 | 11.83 | -6.04% | 2,774 |
| Oct 6, 2025 | 12.36 | 12.59 | 11.71 | 12.59 | 12.59 | 1.86% | 1,976 |
| Oct 3, 2025 | 12.50 | 13.20 | 12.16 | 12.36 | 12.36 | 4.92% | 3,094 |
| Oct 2, 2025 | 12.12 | 12.35 | 11.58 | 11.78 | 11.78 | 0.43% | 7,146 |
| Oct 1, 2025 | 10.88 | 11.88 | 10.88 | 11.73 | 11.73 | 5.58% | 2,088 |
| Sep 30, 2025 | 11.23 | 11.23 | 10.90 | 11.11 | 11.11 | -1.68% | 2,184 |
| Sep 29, 2025 | 12.19 | 12.19 | 11.26 | 11.30 | 11.30 | -7.22% | 2,493 |
| Sep 26, 2025 | 11.40 | 12.50 | 11.40 | 12.18 | 12.18 | 7.31% | 1,811 |
| Sep 25, 2025 | 12.20 | 12.20 | 11.35 | 11.35 | 11.35 | -8.98% | 6,044 |
| Sep 24, 2025 | 14.52 | 14.54 | 12.47 | 12.47 | 12.47 | -7.63% | 39,484 |