GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 3.450
-0.070 (-1.99%)
At close: Mar 27, 2026
BVMF:GPRO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | -1.99% | 1,183 |
| Mar 26, 2026 | 3.56 | 3.68 | 3.34 | 3.52 | 3.52 | -3.30% | 3,058 |
| Mar 25, 2026 | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | 4.30% | 1,465 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.32 | 3.49 | 3.49 | -0.57% | 3,073 |
| Mar 23, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | 5.72% | 3,533 |
| Mar 20, 2026 | 3.65 | 3.65 | 3.30 | 3.32 | 3.32 | -9.54% | 10,783 |
| Mar 19, 2026 | 3.64 | 3.67 | 3.49 | 3.67 | 3.67 | 1.10% | 1,602 |
| Mar 18, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -0.55% | 52 |
| Mar 17, 2026 | 3.87 | 3.87 | 3.65 | 3.65 | 3.65 | -4.70% | 9,212 |
| Mar 16, 2026 | 3.87 | 3.91 | 3.75 | 3.83 | 3.83 | - | 4,056 |
| Mar 13, 2026 | 3.90 | 3.94 | 3.80 | 3.83 | 3.83 | -1.03% | 1,097 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.82 | 3.87 | 3.87 | -2.03% | 1,057 |
| Mar 11, 2026 | 3.95 | 4.03 | 3.90 | 3.95 | 3.95 | - | 4,338 |
| Mar 10, 2026 | 4.20 | 4.28 | 3.95 | 3.95 | 3.95 | -4.82% | 1,946 |
| Mar 9, 2026 | 4.00 | 4.20 | 3.70 | 4.15 | 4.15 | 3.75% | 24,798 |
| Mar 6, 2026 | 4.81 | 4.81 | 4.00 | 4.00 | 4.00 | -26.06% | 26,803 |
| Mar 5, 2026 | 5.75 | 5.76 | 5.41 | 5.41 | 5.41 | -2.70% | 4,583 |
| Mar 4, 2026 | 4.94 | 5.56 | 4.94 | 5.56 | 5.56 | 13.47% | 603 |
| Mar 3, 2026 | 4.89 | 4.90 | 4.72 | 4.90 | 4.90 | 0.41% | 308 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 1 |
| Feb 27, 2026 | 4.77 | 5.00 | 4.77 | 4.89 | 4.89 | 9.15% | 888 |
| Feb 26, 2026 | 4.41 | 4.61 | 4.41 | 4.48 | 4.48 | 1.36% | 4,599 |
| Feb 25, 2026 | 4.39 | 4.45 | 4.29 | 4.42 | 4.42 | 6.76% | 7,662 |
| Feb 24, 2026 | 4.29 | 4.29 | 4.07 | 4.14 | 4.14 | -2.36% | 234 |
| Feb 23, 2026 | 4.11 | 4.24 | 4.09 | 4.24 | 4.24 | -0.93% | 49 |
| Feb 20, 2026 | 4.18 | 4.28 | 4.11 | 4.28 | 4.28 | 2.88% | 1,817 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.07 | 4.16 | 4.16 | -5.45% | 3,478 |
| Feb 18, 2026 | 4.47 | 4.48 | 4.32 | 4.40 | 4.40 | -4.56% | 392 |
| Feb 13, 2026 | 5.01 | 5.01 | 4.58 | 4.61 | 4.61 | 0.66% | 471 |
| Feb 12, 2026 | 5.06 | 5.08 | 4.30 | 4.58 | 4.58 | -6.72% | 2,440 |
| Feb 11, 2026 | 5.40 | 5.40 | 4.87 | 4.91 | 4.91 | -9.24% | 2,354 |
| Feb 10, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | - | 154 |
| 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 |