GoPro, Inc. (BVMF:GPRO34)
Brazil · Delayed Price · Currency is BRL 3.600
+0.170 (4.96%)
At close: Jul 20, 2026
BVMF:GPRO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.01 | 4.39 | 3.97 | 4.11 | 4.11 | 3.53% | 18,055 |
| Jun 25, 2026 | 3.86 | 3.97 | 3.65 | 3.97 | 3.97 | 8.77% | 15,752 |
| Jun 24, 2026 | 3.88 | 3.88 | 3.60 | 3.65 | 3.65 | -4.95% | 7,844 |
| Jun 23, 2026 | 3.95 | 3.96 | 3.84 | 3.84 | 3.84 | 1.05% | 1,345 |
| Jun 22, 2026 | 4.07 | 4.09 | 3.78 | 3.80 | 3.80 | -6.40% | 39,481 |
| Jun 19, 2026 | 4.24 | 4.27 | 4.06 | 4.06 | 4.06 | 2.53% | 8,540 |
| Jun 18, 2026 | 4.16 | 4.32 | 3.96 | 3.96 | 3.96 | 2.06% | 5,290 |
| Jun 17, 2026 | 4.11 | 4.24 | 3.88 | 3.88 | 3.88 | -3.00% | 61,073 |
| Jun 16, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 4.17% | 160 |
| Jun 15, 2026 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | -4.00% | 20,298 |
| Jun 12, 2026 | 4.02 | 4.11 | 3.82 | 4.00 | 4.00 | -2.44% | 4,618 |
| Jun 11, 2026 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -2.38% | 54,620 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -5.83% | 2,498 |
| Jun 9, 2026 | 4.79 | 4.79 | 4.46 | 4.46 | 4.46 | -5.71% | 522 |
| Jun 8, 2026 | 4.69 | 4.86 | 4.69 | 4.73 | 4.73 | 1.07% | 594 |
| Jun 5, 2026 | 5.20 | 5.20 | 4.55 | 4.68 | 4.68 | -13.01% | 6,236 |
| 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 |