GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 4.950
+0.090 (1.85%)
Last updated: Nov 6, 2026, 5:25 PM GMT-3
BVMF:GPRO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.93 | 4.95 | 4.80 | 4.95 | 4.95 | 1.43% | 2,260 |
| Nov 5, 2026 | 5.33 | 5.33 | 4.80 | 4.88 | 4.88 | -7.40% | 340 |
| Nov 4, 2026 | 5.53 | 5.53 | 5.27 | 5.27 | 5.27 | -4.70% | 74 |
| Nov 3, 2026 | 5.49 | 5.53 | 5.29 | 5.53 | 5.53 | 9.07% | 290 |
| Oct 30, 2026 | 5.35 | 5.35 | 5.07 | 5.07 | 5.07 | -5.23% | 2,467 |
| Oct 29, 2026 | 5.42 | 5.47 | 5.35 | 5.35 | 5.35 | -1.29% | 254 |
| Oct 28, 2026 | 5.76 | 5.76 | 5.36 | 5.42 | 5.42 | -4.91% | 334 |
| Oct 27, 2026 | 5.46 | 5.70 | 5.46 | 5.70 | 5.70 | 5.95% | 437 |
| Oct 26, 2026 | 5.47 | 5.47 | 5.35 | 5.38 | 5.38 | 6.53% | 499 |
| Oct 23, 2026 | 5.15 | 5.18 | 5.05 | 5.05 | 5.05 | -2.88% | 1,499 |
| Oct 22, 2026 | 5.35 | 5.41 | 5.20 | 5.20 | 5.20 | -1.70% | 240 |
| Oct 21, 2026 | 5.32 | 5.48 | 5.26 | 5.29 | 5.29 | -6.70% | 5,604 |
| Oct 20, 2026 | 5.39 | 5.67 | 5.15 | 5.67 | 5.67 | 2.90% | 1,237 |
| Oct 19, 2026 | 5.42 | 5.94 | 5.36 | 5.51 | 5.51 | 2.80% | 6,036 |
| Oct 16, 2026 | 5.77 | 5.77 | 5.36 | 5.36 | 5.36 | -7.11% | 106 |
| Oct 15, 2026 | 5.74 | 5.80 | 5.71 | 5.77 | 5.77 | 0.52% | 162 |
| Oct 14, 2026 | 5.98 | 5.98 | 5.74 | 5.74 | 5.74 | -4.01% | 1,027 |
| Oct 13, 2026 | 5.99 | 6.00 | 5.79 | 5.98 | 5.98 | -0.33% | 2,656 |
| Oct 9, 2026 | 5.96 | 6.04 | 5.94 | 6.00 | 6.00 | 0.84% | 1,454 |
| Oct 8, 2026 | 6.51 | 6.51 | 5.90 | 5.95 | 5.95 | -8.46% | 4,121 |
| Oct 7, 2026 | 6.71 | 6.71 | 6.25 | 6.50 | 6.50 | -5.11% | 2,172 |
| Oct 6, 2026 | 6.88 | 6.88 | 6.50 | 6.85 | 6.85 | -1.30% | 573 |
| Oct 5, 2026 | 6.78 | 6.95 | 6.77 | 6.94 | 6.94 | 0.14% | 248 |
| Oct 2, 2026 | 7.03 | 7.13 | 6.90 | 6.93 | 6.93 | 1.02% | 1,175 |
| Oct 1, 2026 | 6.76 | 6.93 | 6.76 | 6.86 | 6.86 | 2.54% | 14,628 |
| Sep 30, 2026 | 7.06 | 7.06 | 6.69 | 6.69 | 6.69 | -5.24% | 5,060 |
| Sep 29, 2026 | 6.80 | 7.07 | 6.80 | 7.06 | 7.06 | 3.82% | 118 |
| Sep 28, 2026 | 6.69 | 7.03 | 6.53 | 6.80 | 6.80 | 2.56% | 9,923 |
| Sep 25, 2026 | 6.45 | 6.75 | 6.39 | 6.63 | 6.63 | 2.79% | 1,570 |
| Sep 24, 2026 | 6.53 | 6.64 | 6.45 | 6.45 | 6.45 | -3.30% | 480 |
| Sep 23, 2026 | 6.54 | 6.81 | 6.51 | 6.67 | 6.67 | 3.09% | 1,946 |
| Sep 22, 2026 | 6.60 | 6.70 | 6.47 | 6.47 | 6.47 | -4.85% | 522 |
| Sep 21, 2026 | 6.75 | 6.98 | 6.66 | 6.80 | 6.80 | 0.74% | 363 |
| Sep 18, 2026 | 7.01 | 7.01 | 6.58 | 6.75 | 6.75 | -2.74% | 3,152 |
| Sep 17, 2026 | 6.55 | 7.04 | 6.55 | 6.94 | 6.94 | 6.77% | 8,689 |
| Sep 16, 2026 | 6.88 | 6.88 | 6.40 | 6.50 | 6.50 | -7.54% | 4,504 |
| Sep 15, 2026 | 7.03 | 7.03 | 6.58 | 7.03 | 7.03 | -0.99% | 10,562 |
| Sep 14, 2026 | 6.83 | 7.15 | 6.80 | 7.10 | 7.10 | -1.25% | 5,143 |
| Sep 11, 2026 | 7.20 | 7.30 | 6.87 | 7.19 | 7.19 | 2.57% | 11,947 |
| Sep 10, 2026 | 7.01 | 8.35 | 6.98 | 7.01 | 7.01 | -2.09% | 30,601 |
| Sep 9, 2026 | 7.57 | 7.57 | 6.96 | 7.16 | 7.16 | -3.24% | 22,496 |
| Sep 8, 2026 | 8.37 | 8.37 | 7.25 | 7.40 | 7.40 | -13.15% | 42,355 |
| 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 |