GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 5.38
-0.17 (-3.06%)
Last updated: Jun 3, 2026, 4:44 PM GMT-3
BVMF:GPRO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.57 | 5.57 | 5.33 | 5.38 | 5.38 | -3.06% | 232 |
| Jun 2, 2026 | 5.52 | 5.70 | 5.30 | 5.55 | 5.55 | -1.42% | 1,930 |
| Jun 1, 2026 | 6.27 | 6.27 | 5.42 | 5.63 | 5.63 | -10.21% | 6,684 |
| May 29, 2026 | 6.39 | 6.45 | 6.20 | 6.27 | 6.27 | 0.64% | 2,255 |
| May 28, 2026 | 6.22 | 6.27 | 6.13 | 6.23 | 6.23 | -1.89% | 2,417 |
| May 27, 2026 | 6.06 | 6.57 | 6.05 | 6.35 | 6.35 | 5.83% | 4,358 |
| May 26, 2026 | 5.18 | 6.20 | 5.18 | 6.00 | 6.00 | 15.83% | 4,743 |
| May 25, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 457 |
| May 22, 2026 | 5.15 | 5.20 | 5.01 | 5.20 | 5.20 | 5.05% | 2,150 |
| May 21, 2026 | 4.90 | 5.00 | 4.79 | 4.95 | 4.95 | 2.06% | 22,413 |
| May 20, 2026 | 5.26 | 5.26 | 4.80 | 4.85 | 4.85 | -4.90% | 2,665 |
| May 19, 2026 | 5.40 | 5.64 | 5.10 | 5.10 | 5.10 | -5.56% | 1,460 |
| May 18, 2026 | 5.67 | 5.67 | 5.36 | 5.40 | 5.40 | -6.57% | 602 |
| May 15, 2026 | 5.66 | 5.89 | 5.65 | 5.78 | 5.78 | - | 837 |
| May 14, 2026 | 5.33 | 5.94 | 5.33 | 5.78 | 5.78 | 9.89% | 32,010 |
| May 13, 2026 | 5.39 | 5.39 | 5.17 | 5.26 | 5.26 | -2.41% | 620 |
| May 12, 2026 | 6.29 | 6.29 | 5.38 | 5.39 | 5.39 | -17.58% | 5,706 |
| May 11, 2026 | 6.83 | 6.83 | 6.38 | 6.54 | 6.54 | -3.96% | 155 |
| May 8, 2026 | 6.81 | 6.92 | 6.57 | 6.81 | 6.81 | -3.54% | 707 |
| May 7, 2026 | 6.90 | 7.14 | 6.90 | 7.06 | 7.06 | 2.47% | 273 |
| May 6, 2026 | 6.88 | 6.96 | 6.73 | 6.89 | 6.89 | -5.49% | 5,494 |
| May 5, 2026 | 7.06 | 7.29 | 6.57 | 7.29 | 7.29 | -1.75% | 38,802 |
| May 4, 2026 | 8.39 | 8.72 | 7.42 | 7.42 | 7.42 | -10.49% | 18,476 |
| Apr 30, 2026 | 7.80 | 8.35 | 7.73 | 8.29 | 8.29 | 12.94% | 2,420 |
| Apr 29, 2026 | 7.73 | 7.73 | 7.26 | 7.34 | 7.34 | -4.05% | 7,347 |
| Apr 28, 2026 | 7.01 | 7.65 | 6.89 | 7.65 | 7.65 | 10.23% | 20,132 |
| Apr 27, 2026 | 6.61 | 6.94 | 6.61 | 6.94 | 6.94 | 6.12% | 7,176 |
| Apr 24, 2026 | 6.20 | 6.78 | 6.20 | 6.54 | 6.54 | 6.69% | 9,225 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.13 | 6.13 | 6.13 | -8.23% | 1,816 |
| Apr 22, 2026 | 6.69 | 7.20 | 6.68 | 6.68 | 6.68 | 5.86% | 9,379 |
| Apr 20, 2026 | 6.17 | 6.64 | 5.96 | 6.31 | 6.31 | -0.47% | 15,312 |
| Apr 17, 2026 | 6.15 | 6.89 | 6.01 | 6.34 | 6.34 | 3.59% | 17,723 |
| Apr 16, 2026 | 5.78 | 6.32 | 5.45 | 6.12 | 6.12 | 6.99% | 4,159 |
| Apr 15, 2026 | 4.42 | 5.72 | 4.42 | 5.72 | 5.72 | 33.02% | 8,105 |
| Apr 14, 2026 | 5.67 | 6.00 | 4.30 | 4.30 | 4.30 | -10.42% | 14,207 |
| Apr 13, 2026 | 4.12 | 4.80 | 4.04 | 4.80 | 4.80 | 21.52% | 17,860 |
| Apr 10, 2026 | 3.85 | 3.95 | 3.80 | 3.95 | 3.95 | 2.60% | 121 |
| Apr 9, 2026 | 4.11 | 4.11 | 3.70 | 3.85 | 3.85 | -5.17% | 944 |
| Apr 8, 2026 | 4.12 | 4.12 | 3.94 | 4.06 | 4.06 | 4.10% | 1,047 |
| Apr 7, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 44 |
| Apr 6, 2026 | 4.07 | 4.12 | 3.96 | 3.96 | 3.96 | 7.32% | 10,419 |
| Apr 1, 2026 | 3.91 | 4.12 | 3.69 | 3.69 | 3.69 | -4.65% | 3,540 |
| Mar 31, 2026 | 3.52 | 3.87 | 3.52 | 3.87 | 3.87 | 11.21% | 614 |
| Mar 30, 2026 | 3.45 | 3.70 | 3.38 | 3.48 | 3.48 | 0.87% | 920 |
| 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 |