GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 8.52
+1.48 (21.02%)
At close: Sep 4, 2026
BVMF:GPRO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.13 | 10.30 | 7.13 | 8.52 | 8.52 | 21.02% | 156,606 |
| Sep 3, 2026 | 8.89 | 9.25 | 7.04 | 7.04 | 7.04 | -18.61% | 73,998 |
| Sep 2, 2026 | 6.14 | 9.09 | 6.14 | 8.65 | 8.65 | 39.07% | 71,833 |
| Sep 1, 2026 | 7.59 | 8.31 | 5.96 | 6.22 | 6.22 | 36.11% | 90,624 |
| Aug 31, 2026 | 3.24 | 4.57 | 3.22 | 4.57 | 4.57 | 47.42% | 58,180 |
| Aug 28, 2026 | 3.11 | 3.11 | 3.04 | 3.10 | 3.10 | 1.64% | 162 |
| Aug 27, 2026 | 3.10 | 3.24 | 3.05 | 3.05 | 3.05 | 1.33% | 619 |
| Aug 26, 2026 | 3.13 | 3.13 | 2.97 | 3.01 | 3.01 | -5.05% | 356 |
| Aug 25, 2026 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | 0.63% | 2,059 |
| Aug 24, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | 0.96% | 22 |
| Aug 21, 2026 | 3.29 | 3.32 | 3.12 | 3.12 | 3.12 | 1.96% | 450 |
| Aug 20, 2026 | 3.27 | 3.27 | 3.06 | 3.06 | 3.06 | -6.42% | 1,063 |
| Aug 19, 2026 | 3.15 | 3.32 | 3.10 | 3.27 | 3.27 | 5.14% | 581 |
| Aug 18, 2026 | 3.26 | 3.26 | 3.05 | 3.11 | 3.11 | -3.42% | 4,520 |
| Aug 17, 2026 | 3.21 | 3.22 | 2.99 | 3.22 | 3.22 | 1.26% | 287 |
| Aug 14, 2026 | 3.07 | 3.40 | 3.07 | 3.18 | 3.18 | 3.92% | 160 |
| Aug 13, 2026 | 2.99 | 3.22 | 2.99 | 3.06 | 3.06 | 3.38% | 100 |
| Aug 12, 2026 | 3.20 | 3.20 | 2.95 | 2.96 | 2.96 | -6.33% | 735 |
| Aug 11, 2026 | 3.45 | 3.45 | 3.11 | 3.16 | 3.16 | -10.73% | 11,971 |
| Aug 10, 2026 | 3.64 | 3.65 | 3.54 | 3.54 | 3.54 | -1.12% | 223 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -1.65% | 808 |
| Aug 6, 2026 | 3.60 | 3.90 | 3.60 | 3.64 | 3.64 | -2.41% | 4,709 |
| Aug 5, 2026 | 3.74 | 3.74 | 3.64 | 3.73 | 3.73 | -2.36% | 3,149 |
| Aug 4, 2026 | 3.78 | 3.96 | 3.78 | 3.82 | 3.82 | -0.78% | 215 |
| Aug 3, 2026 | 3.70 | 3.92 | 3.70 | 3.85 | 3.85 | 10.32% | 2,029 |
| Jul 31, 2026 | 3.59 | 3.73 | 3.49 | 3.49 | 3.49 | 0.87% | 185 |
| Jul 30, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -0.86% | 66 |
| Jul 29, 2026 | 3.66 | 3.74 | 3.49 | 3.49 | 3.49 | -4.64% | 220 |
| Jul 28, 2026 | 3.46 | 3.67 | 3.46 | 3.66 | 3.66 | 6.71% | 62 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 1 |
| Jul 24, 2026 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -3.13% | 362 |
| Jul 23, 2026 | 3.69 | 3.77 | 3.48 | 3.51 | 3.51 | -4.88% | 907 |
| Jul 22, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 2.22% | 37 |
| Jul 21, 2026 | 3.60 | 3.69 | 3.57 | 3.61 | 3.61 | 0.28% | 925 |
| Jul 20, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 4.96% | 70 |
| Jul 17, 2026 | 3.40 | 3.51 | 3.40 | 3.43 | 3.43 | -0.58% | 147 |
| Jul 16, 2026 | 3.61 | 3.61 | 3.39 | 3.45 | 3.45 | -1.99% | 1,303 |
| Jul 15, 2026 | 3.69 | 3.69 | 3.52 | 3.52 | 3.52 | 2.03% | 619 |
| Jul 14, 2026 | 3.62 | 3.63 | 3.45 | 3.45 | 3.45 | -5.48% | 590 |
| Jul 13, 2026 | 3.95 | 3.98 | 3.65 | 3.65 | 3.65 | -7.59% | 1,515 |
| Jul 10, 2026 | 3.88 | 3.98 | 3.88 | 3.95 | 3.95 | 2.86% | 434 |
| Jul 9, 2026 | 3.84 | 4.08 | 3.84 | 3.84 | 3.84 | - | 319 |
| Jul 8, 2026 | 3.68 | 3.84 | 3.63 | 3.84 | 3.84 | 2.95% | 2,579 |
| Jul 7, 2026 | 3.78 | 3.90 | 3.73 | 3.73 | 3.73 | -1.32% | 88 |
| Jul 6, 2026 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -2.07% | 1,230 |
| Jul 3, 2026 | 3.82 | 3.86 | 3.75 | 3.86 | 3.86 | 0.26% | 374 |
| Jul 2, 2026 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -3.27% | 1,421 |
| Jul 1, 2026 | 4.11 | 4.11 | 3.89 | 3.98 | 3.98 | -3.16% | 1,133 |
| Jun 30, 2026 | 4.08 | 4.11 | 4.01 | 4.11 | 4.11 | 0.49% | 15,558 |
| Jun 29, 2026 | 4.11 | 4.11 | 3.74 | 4.09 | 4.09 | -0.49% | 13,501 |