GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 5.41
0.00 (0.00%)
At close: Feb 10, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.31 | 5.55 | 4.90 | 5.41 | 5.41 | 3.64% | 1,423 |
| Feb 6, 2026 | 5.09 | 5.38 | 5.00 | 5.22 | 5.22 | 0.38% | 209 |
| Feb 5, 2026 | 5.67 | 5.67 | 5.07 | 5.20 | 5.20 | -8.29% | 4,522 |
| Feb 4, 2026 | 6.05 | 6.15 | 5.51 | 5.67 | 5.67 | -3.08% | 2,478 |
| Feb 3, 2026 | 5.70 | 5.87 | 5.57 | 5.85 | 5.85 | 0.86% | 1,296 |
| Feb 2, 2026 | 6.06 | 6.07 | 5.80 | 5.80 | 5.80 | -4.29% | 74 |
| Jan 30, 2026 | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | -1.14% | 527 |
| Jan 29, 2026 | 6.65 | 6.65 | 6.13 | 6.13 | 6.13 | -6.84% | 2,328 |
| Jan 28, 2026 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -1.79% | 362 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% | 1,802 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.58 | 6.64 | 6.64 | -3.07% | 340 |
| Jan 23, 2026 | 7.02 | 7.03 | 6.85 | 6.85 | 6.85 | -2.28% | 2,040 |
| Jan 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.74% | 505 |
| Jan 21, 2026 | 6.93 | 6.99 | 6.75 | 6.89 | 6.89 | -4.17% | 3,672 |
| Jan 20, 2026 | 7.24 | 7.24 | 6.98 | 7.19 | 7.19 | -3.36% | 740 |
| Jan 19, 2026 | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | -0.93% | 2 |
| Jan 16, 2026 | 7.35 | 7.51 | 7.35 | 7.51 | 7.51 | -1.31% | 231 |
| Jan 15, 2026 | 7.60 | 7.61 | 7.30 | 7.61 | 7.61 | 1.33% | 7,501 |
| Jan 14, 2026 | 7.72 | 7.76 | 7.40 | 7.51 | 7.51 | -2.09% | 51 |
| Jan 13, 2026 | 7.89 | 7.90 | 7.52 | 7.67 | 7.67 | -2.79% | 591 |
| Jan 12, 2026 | 8.02 | 8.02 | 7.77 | 7.89 | 7.89 | -0.38% | 140 |
| Jan 9, 2026 | 8.44 | 8.44 | 7.78 | 7.92 | 7.92 | -5.15% | 235 |
| Jan 8, 2026 | 8.13 | 8.35 | 8.00 | 8.35 | 8.35 | 5.70% | 613 |
| Jan 7, 2026 | 7.96 | 8.03 | 7.90 | 7.90 | 7.90 | -1.62% | 1,032 |
| Jan 6, 2026 | 8.05 | 8.13 | 7.74 | 8.03 | 8.03 | -0.25% | 1,274 |
| Jan 5, 2026 | 8.02 | 8.24 | 8.01 | 8.05 | 8.05 | 1.39% | 759 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.67 | 7.94 | 7.94 | -2.82% | 2,256 |
| Dec 30, 2025 | 8.43 | 8.43 | 8.10 | 8.17 | 8.17 | -4.22% | 3,740 |
| Dec 29, 2025 | 9.04 | 9.04 | 8.49 | 8.53 | 8.53 | -3.83% | 636 |
| Dec 26, 2025 | 8.79 | 8.90 | 8.79 | 8.87 | 8.87 | 0.91% | 1,036 |
| Dec 23, 2025 | 8.97 | 8.97 | 8.60 | 8.79 | 8.79 | -0.23% | 2,901 |
| Dec 22, 2025 | 9.16 | 9.16 | 8.81 | 8.81 | 8.81 | 0.34% | 718 |
| Dec 19, 2025 | 9.13 | 9.13 | 8.66 | 8.78 | 8.78 | 0.92% | 2,483 |
| Dec 18, 2025 | 8.65 | 8.98 | 8.50 | 8.70 | 8.70 | 1.87% | 1,858 |
| Dec 17, 2025 | 8.72 | 8.72 | 8.44 | 8.54 | 8.54 | 1.55% | 983 |
| Dec 16, 2025 | 8.40 | 8.80 | 8.32 | 8.41 | 8.41 | -2.10% | 2,219 |
| Dec 15, 2025 | 10.75 | 10.75 | 8.59 | 8.59 | 8.59 | -10.43% | 4,928 |
| Dec 12, 2025 | 9.62 | 9.78 | 9.49 | 9.59 | 9.59 | 0.42% | 1,681 |
| Dec 11, 2025 | 9.64 | 9.65 | 9.23 | 9.55 | 9.55 | -4.60% | 3,552 |
| Dec 10, 2025 | 10.26 | 10.26 | 9.64 | 10.01 | 10.01 | -3.75% | 2,448 |
| Dec 9, 2025 | 10.46 | 10.46 | 9.72 | 10.40 | 10.40 | 4.21% | 822 |
| Dec 8, 2025 | 10.32 | 10.46 | 9.91 | 9.98 | 9.98 | -0.30% | 955 |
| Dec 5, 2025 | 10.05 | 10.05 | 9.51 | 10.01 | 10.01 | 0.50% | 1,235 |
| Dec 4, 2025 | 9.89 | 9.97 | 9.70 | 9.96 | 9.96 | 4.29% | 1,494 |
| 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 |