Mercado abrirá em 3 h 33 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
82,28 +0,38 (+0,46%) OURO
2.310,60 -35,80 (-1,53%) Bitcoin USD
66.205,32 +201,58 (+0,31%)
GoPro, Inc. (GPRO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 22 de abr. de 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 1.931.300 |
| 19 de abr. de 2024 | 1,7300 | 1,7800 | 1,6850 | 1,7000 | 1,7000 | 2.076.700 |
| 18 de abr. de 2024 | 1,7600 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 1.741.300 |
| 17 de abr. de 2024 | 1,7800 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 3.321.300 |
| 16 de abr. de 2024 | 1,7600 | 1,8300 | 1,6810 | 1,7700 | 1,7700 | 3.115.500 |
| 15 de abr. de 2024 | 1,8300 | 1,8600 | 1,7550 | 1,7600 | 1,7600 | 2.279.600 |
| 12 de abr. de 2024 | 1,8800 | 1,8980 | 1,8050 | 1,8200 | 1,8200 | 2.621.800 |
| 11 de abr. de 2024 | 1,9400 | 1,9450 | 1,8700 | 1,8800 | 1,8800 | 2.318.100 |
| 10 de abr. de 2024 | 2,0200 | 2,0200 | 1,9100 | 1,9300 | 1,9300 | 2.847.500 |
| 09 de abr. de 2024 | 2,0600 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.488.300 |
| 08 de abr. de 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 1.036.000 |
| 05 de abr. de 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0400 | 2,0400 | 2.673.400 |
| 04 de abr. de 2024 | 2,1900 | 2,2400 | 2,0700 | 2,1100 | 2,1100 | 2.008.900 |
| 03 de abr. de 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 1.125.800 |
| 02 de abr. de 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 1.516.300 |
| 01 de abr. de 2024 | 2,2600 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 1.375.600 |
| 28 de mar. de 2024 | 2,2400 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 2.185.900 |
| 27 de mar. de 2024 | 2,2100 | 2,2750 | 2,1900 | 2,2300 | 2,2300 | 2.133.100 |
| 26 de mar. de 2024 | 2,2900 | 2,3110 | 2,2100 | 2,2100 | 2,2100 | 1.601.200 |
| 25 de mar. de 2024 | 2,3300 | 2,3790 | 2,2700 | 2,2700 | 2,2700 | 1.405.300 |
| 22 de mar. de 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 1.938.300 |
| 21 de mar. de 2024 | 2,3500 | 2,3800 | 2,2750 | 2,3300 | 2,3300 | 1.712.700 |
| 20 de mar. de 2024 | 2,1700 | 2,3500 | 2,1200 | 2,3300 | 2,3300 | 4.026.400 |
| 19 de mar. de 2024 | 2,1700 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 1.956.700 |
| 18 de mar. de 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1700 | 2,1700 | 2.383.200 |
| 15 de mar. de 2024 | 2,1400 | 2,2350 | 2,1300 | 2,2200 | 2,2200 | 3.968.600 |
| 14 de mar. de 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1400 | 2,1400 | 2.604.800 |
| 13 de mar. de 2024 | 2,2500 | 2,2890 | 2,2000 | 2,2200 | 2,2200 | 1.890.200 |
| 12 de mar. de 2024 | 2,3300 | 2,3350 | 2,2400 | 2,2500 | 2,2500 | 1.339.800 |
| 11 de mar. de 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3400 | 2,3400 | 1.359.800 |
| 08 de mar. de 2024 | 2,3100 | 2,3850 | 2,3100 | 2,3500 | 2,3500 | 1.390.900 |
| 07 de mar. de 2024 | 2,2700 | 2,3200 | 2,2550 | 2,3000 | 2,3000 | 918.200 |
| 06 de mar. de 2024 | 2,2600 | 2,2950 | 2,2300 | 2,2500 | 2,2500 | 1.350.900 |
| 05 de mar. de 2024 | 2,3100 | 2,3200 | 2,2200 | 2,2200 | 2,2200 | 1.895.300 |
| 04 de mar. de 2024 | 2,3600 | 2,3610 | 2,2700 | 2,3100 | 2,3100 | 1.639.200 |
| 01 de mar. de 2024 | 2,3400 | 2,4000 | 2,3110 | 2,3700 | 2,3700 | 1.091.800 |
| 29 de fev. de 2024 | 2,3500 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 1.810.800 |
| 28 de fev. de 2024 | 2,2500 | 2,3500 | 2,2200 | 2,3100 | 2,3100 | 2.399.000 |
| 27 de fev. de 2024 | 2,2400 | 2,2900 | 2,2200 | 2,2600 | 2,2600 | 1.207.200 |
| 26 de fev. de 2024 | 2,2200 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.170.200 |
| 23 de fev. de 2024 | 2,1900 | 2,2300 | 2,1500 | 2,2200 | 2,2200 | 1.333.200 |
| 22 de fev. de 2024 | 2,2800 | 2,2800 | 2,1650 | 2,1800 | 2,1800 | 2.607.900 |
| 21 de fev. de 2024 | 2,2500 | 2,2850 | 2,2100 | 2,2600 | 2,2600 | 2.307.100 |
| 20 de fev. de 2024 | 2,3800 | 2,3900 | 2,2600 | 2,2600 | 2,2600 | 2.703.200 |
| 16 de fev. de 2024 | 2,4300 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 3.000.700 |
| 15 de fev. de 2024 | 2,3900 | 2,5200 | 2,3900 | 2,4900 | 2,4900 | 2.369.900 |
| 14 de fev. de 2024 | 2,4200 | 2,4800 | 2,3800 | 2,3900 | 2,3900 | 1.961.100 |
| 13 de fev. de 2024 | 2,5700 | 2,5700 | 2,3900 | 2,3900 | 2,3900 | 4.636.100 |
| 12 de fev. de 2024 | 2,5900 | 2,6700 | 2,5650 | 2,5800 | 2,5800 | 4.680.100 |
| 09 de fev. de 2024 | 2,5700 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 2.488.700 |
| 08 de fev. de 2024 | 2,4800 | 2,6700 | 2,4500 | 2,5800 | 2,5800 | 5.828.900 |
| 07 de fev. de 2024 | 3,0300 | 3,0300 | 2,8900 | 2,9000 | 2,9000 | 1.833.400 |
| 06 de fev. de 2024 | 2,8600 | 3,0000 | 2,8500 | 2,9900 | 2,9900 | 989.100 |
| 05 de fev. de 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 1.683.500 |
| 02 de fev. de 2024 | 3,0000 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 1.418.700 |
| 01 de fev. de 2024 | 3,0500 | 3,1500 | 2,9950 | 3,0600 | 3,0600 | 1.563.400 |
| 31 de jan. de 2024 | 3,0800 | 3,1500 | 2,9800 | 2,9800 | 2,9800 | 1.325.900 |
| 30 de jan. de 2024 | 3,1800 | 3,1800 | 3,0900 | 3,0900 | 3,0900 | 734.600 |
| 29 de jan. de 2024 | 3,2000 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 833.000 |
| 26 de jan. de 2024 | 3,2700 | 3,3200 | 3,2000 | 3,2000 | 3,2000 | 615.100 |
| 25 de jan. de 2024 | 3,2900 | 3,3200 | 3,2100 | 3,2400 | 3,2400 | 687.400 |
| 24 de jan. de 2024 | 3,3500 | 3,3950 | 3,2300 | 3,2400 | 3,2400 | 920.200 |
| 23 de jan. de 2024 | 3,2800 | 3,3100 | 3,2250 | 3,3100 | 3,3100 | 1.209.300 |
| 22 de jan. de 2024 | 3,1400 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 1.314.900 |
| 19 de jan. de 2024 | 3,1000 | 3,1500 | 3,0100 | 3,1300 | 3,1300 | 904.400 |
| 18 de jan. de 2024 | 3,1800 | 3,2300 | 3,0600 | 3,0800 | 3,0800 | 914.000 |
| 17 de jan. de 2024 | 3,1500 | 3,1900 | 3,1100 | 3,1700 | 3,1700 | 1.074.500 |
| 16 de jan. de 2024 | 3,2800 | 3,2800 | 3,1700 | 3,2000 | 3,2000 | 1.052.600 |
| 12 de jan. de 2024 | 3,2500 | 3,3600 | 3,2430 | 3,3000 | 3,3000 | 1.517.800 |
| 11 de jan. de 2024 | 3,2700 | 3,2700 | 3,1400 | 3,2100 | 3,2100 | 1.831.000 |
| 10 de jan. de 2024 | 3,1900 | 3,3100 | 3,1300 | 3,2900 | 3,2900 | 1.817.900 |
| 09 de jan. de 2024 | 3,2200 | 3,2300 | 3,1450 | 3,1700 | 3,1700 | 1.841.100 |
| 08 de jan. de 2024 | 3,2400 | 3,2900 | 3,2150 | 3,2600 | 3,2600 | 1.271.300 |
| 05 de jan. de 2024 | 3,2200 | 3,2580 | 3,1900 | 3,2300 | 3,2300 | 1.665.800 |
| 04 de jan. de 2024 | 3,2600 | 3,2750 | 3,2050 | 3,2300 | 3,2300 | 1.211.800 |
| 03 de jan. de 2024 | 3,3500 | 3,3600 | 3,2100 | 3,2400 | 3,2400 | 1.575.900 |
| 02 de jan. de 2024 | 3,4400 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 1.039.400 |
| 29 de dez. de 2023 | 3,5000 | 3,5600 | 3,4400 | 3,4700 | 3,4700 | 1.375.400 |
| 28 de dez. de 2023 | 3,4700 | 3,5350 | 3,4600 | 3,5100 | 3,5100 | 948.600 |
| 27 de dez. de 2023 | 3,5400 | 3,5630 | 3,4800 | 3,5000 | 3,5000 | 1.088.400 |
| 26 de dez. de 2023 | 3,5000 | 3,5800 | 3,4900 | 3,5400 | 3,5400 | 1.462.300 |
| 22 de dez. de 2023 | 3,5000 | 3,5500 | 3,4500 | 3,5000 | 3,5000 | 955.900 |
| 21 de dez. de 2023 | 3,4600 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 1.157.800 |
| 20 de dez. de 2023 | 3,5500 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 1.482.600 |
| 19 de dez. de 2023 | 3,5200 | 3,6050 | 3,5100 | 3,5700 | 3,5700 | 1.445.900 |
| 18 de dez. de 2023 | 3,5600 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 1.939.500 |
| 15 de dez. de 2023 | 3,7400 | 3,7420 | 3,5150 | 3,5500 | 3,5500 | 3.783.800 |
| 14 de dez. de 2023 | 3,5600 | 3,8000 | 3,5600 | 3,7000 | 3,7000 | 4.663.000 |
| 13 de dez. de 2023 | 3,2500 | 3,6000 | 3,2500 | 3,6000 | 3,6000 | 3.163.600 |
| 12 de dez. de 2023 | 3,4100 | 3,4470 | 3,2100 | 3,2800 | 3,2800 | 2.815.900 |
| 11 de dez. de 2023 | 3,5200 | 3,6100 | 3,5200 | 3,5800 | 3,5800 | 1.340.000 |
| 08 de dez. de 2023 | 3,5200 | 3,5800 | 3,5100 | 3,5500 | 3,5500 | 1.035.600 |
| 07 de dez. de 2023 | 3,5700 | 3,5700 | 3,5000 | 3,5400 | 3,5400 | 1.067.900 |
| 06 de dez. de 2023 | 3,5800 | 3,6600 | 3,5300 | 3,5300 | 3,5300 | 930.400 |
| 05 de dez. de 2023 | 3,6000 | 3,6400 | 3,5400 | 3,5500 | 3,5500 | 1.068.600 |
| 04 de dez. de 2023 | 3,7000 | 3,7400 | 3,5900 | 3,6200 | 3,6200 | 1.302.200 |
| 01 de dez. de 2023 | 3,5900 | 3,7400 | 3,5400 | 3,7300 | 3,7300 | 1.089.300 |
| 30 de nov. de 2023 | 3,6000 | 3,6200 | 3,5100 | 3,6100 | 3,6100 | 1.117.800 |
| 29 de nov. de 2023 | 3,6300 | 3,6700 | 3,5700 | 3,5900 | 3,5900 | 859.500 |
| 28 de nov. de 2023 | 3,5800 | 3,6100 | 3,5100 | 3,5500 | 3,5500 | 1.301.700 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.