GoPro, Inc. (BVMF:GPRO34)
Brazil
· Delayed Price · Currency is BRL 9.96
+0.41 (4.29%)
At close: Dec 4, 2025
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.05 | 9.51 | 10.01 | 10.01 | 0.50% | 1,235 |
| Dec 4, 2025 | 9.89 | 9.97 | 9.70 | 9.96 | 9.96 | 4.29% | 1,494 |
| Dec 3, 2025 | 9.26 | 9.69 | 9.05 | 9.55 | 9.55 | 3.13% | 3,015 |
| Dec 2, 2025 | 9.09 | 9.37 | 8.75 | 9.26 | 9.26 | 3.81% | 3,561 |
| Dec 1, 2025 | 8.73 | 9.37 | 8.65 | 8.92 | 8.92 | 2.29% | 3,213 |
| Nov 28, 2025 | 8.88 | 8.88 | 8.70 | 8.72 | 8.72 | -1.02% | 1,073 |
| Nov 27, 2025 | 9.04 | 9.04 | 8.40 | 8.81 | 8.81 | 0.69% | 217 |
| Nov 26, 2025 | 8.91 | 9.01 | 8.52 | 8.75 | 8.75 | 2.22% | 1,614 |
| Nov 25, 2025 | 8.78 | 8.91 | 8.37 | 8.56 | 8.56 | -2.28% | 1,834 |
| Nov 24, 2025 | 8.28 | 8.76 | 8.28 | 8.76 | 8.76 | 7.88% | 3,318 |
| Nov 21, 2025 | 7.90 | 8.26 | 7.52 | 8.12 | 8.12 | -2.52% | 3,759 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.33 | 8.33 | 8.33 | -1.19% | 4,571 |
| Nov 18, 2025 | 8.14 | 8.43 | 7.98 | 8.43 | 8.43 | 3.56% | 431 |
| Nov 17, 2025 | 8.35 | 8.41 | 8.14 | 8.14 | 8.14 | -3.90% | 615 |
| Nov 14, 2025 | 8.11 | 8.81 | 7.82 | 8.47 | 8.47 | 7.08% | 2,608 |
| Nov 13, 2025 | 8.66 | 8.73 | 7.91 | 7.91 | 7.91 | -8.55% | 3,418 |
| Nov 12, 2025 | 8.52 | 8.80 | 8.45 | 8.65 | 8.65 | 4.34% | 2,225 |
| Nov 11, 2025 | 8.55 | 8.66 | 8.14 | 8.29 | 8.29 | -3.04% | 3,067 |
| Nov 10, 2025 | 8.30 | 8.55 | 8.29 | 8.55 | 8.55 | 5.30% | 4,778 |
| Nov 7, 2025 | 8.84 | 8.84 | 7.87 | 8.12 | 8.12 | -8.66% | 4,248 |
| Nov 6, 2025 | 9.48 | 9.50 | 8.83 | 8.89 | 8.89 | -6.62% | 1,941 |
| Nov 5, 2025 | 9.86 | 9.86 | 9.10 | 9.52 | 9.52 | 4.62% | 2,349 |
| Nov 4, 2025 | 9.81 | 9.81 | 9.02 | 9.10 | 9.10 | -8.17% | 7,885 |
| Nov 3, 2025 | 10.39 | 10.69 | 9.81 | 9.91 | 9.91 | -6.51% | 2,456 |
| Oct 31, 2025 | 10.31 | 10.60 | 10.20 | 10.60 | 10.60 | 1.83% | 8,333 |
| Oct 30, 2025 | 10.60 | 10.68 | 9.99 | 10.41 | 10.41 | -1.70% | 9,358 |
| Oct 29, 2025 | 10.88 | 11.08 | 10.59 | 10.59 | 10.59 | -4.85% | 1,955 |
| Oct 28, 2025 | 11.24 | 11.36 | 10.88 | 11.13 | 11.13 | -3.55% | 8,417 |
| Oct 27, 2025 | 11.55 | 11.79 | 11.51 | 11.54 | 11.54 | 2.12% | 1,619 |
| Oct 24, 2025 | 11.98 | 12.33 | 11.30 | 11.30 | 11.30 | -4.80% | 3,948 |
| Oct 23, 2025 | 12.47 | 13.57 | 11.64 | 11.87 | 11.87 | -6.54% | 17,279 |
| Oct 22, 2025 | 12.09 | 14.55 | 12.09 | 12.70 | 12.70 | 10.43% | 14,488 |
| Oct 21, 2025 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 0.70% | 174 |
| Oct 20, 2025 | 11.40 | 11.88 | 11.36 | 11.42 | 11.42 | 4.01% | 10,904 |
| Oct 17, 2025 | 11.23 | 11.23 | 10.98 | 10.98 | 10.98 | -3.43% | 770 |
| Oct 16, 2025 | 11.77 | 11.77 | 11.20 | 11.37 | 11.37 | -3.23% | 3,336 |
| Oct 15, 2025 | 11.57 | 11.75 | 11.26 | 11.75 | 11.75 | 1.56% | 2,773 |
| Oct 14, 2025 | 10.80 | 11.63 | 10.60 | 11.57 | 11.57 | 3.77% | 2,355 |
| Oct 13, 2025 | 11.18 | 11.33 | 10.79 | 11.15 | 11.15 | 2.48% | 5,677 |
| Oct 10, 2025 | 13.04 | 13.16 | 10.75 | 10.88 | 10.88 | -13.03% | 14,586 |
| Oct 9, 2025 | 12.64 | 13.35 | 12.35 | 12.51 | 12.51 | 5.48% | 9,840 |
| Oct 8, 2025 | 12.12 | 12.12 | 11.76 | 11.86 | 11.86 | 0.25% | 2,906 |
| Oct 7, 2025 | 12.59 | 12.59 | 11.77 | 11.83 | 11.83 | -6.04% | 2,774 |
| Oct 6, 2025 | 12.36 | 12.59 | 11.71 | 12.59 | 12.59 | 1.86% | 1,976 |
| Oct 3, 2025 | 12.50 | 13.20 | 12.16 | 12.36 | 12.36 | 4.92% | 3,094 |
| Oct 2, 2025 | 12.12 | 12.35 | 11.58 | 11.78 | 11.78 | 0.43% | 7,146 |
| Oct 1, 2025 | 10.88 | 11.88 | 10.88 | 11.73 | 11.73 | 5.58% | 2,088 |
| Sep 30, 2025 | 11.23 | 11.23 | 10.90 | 11.11 | 11.11 | -1.68% | 2,184 |
| Sep 29, 2025 | 12.19 | 12.19 | 11.26 | 11.30 | 11.30 | -7.22% | 2,493 |
| Sep 26, 2025 | 11.40 | 12.50 | 11.40 | 12.18 | 12.18 | 7.31% | 1,811 |
| Sep 25, 2025 | 12.20 | 12.20 | 11.35 | 11.35 | 11.35 | -8.98% | 6,044 |
| Sep 24, 2025 | 14.52 | 14.54 | 12.47 | 12.47 | 12.47 | -7.63% | 39,484 |
| Sep 23, 2025 | 15.64 | 16.20 | 13.50 | 13.50 | 13.50 | -12.79% | 13,845 |
| Sep 22, 2025 | 13.17 | 15.86 | 12.41 | 15.48 | 15.48 | 18.26% | 9,755 |
| Sep 19, 2025 | 13.32 | 14.21 | 13.09 | 13.09 | 13.09 | - | 6,416 |
| Sep 18, 2025 | 13.44 | 13.80 | 13.09 | 13.09 | 13.09 | 5.82% | 3,064 |
| Sep 17, 2025 | 12.27 | 13.00 | 11.77 | 12.37 | 12.37 | 3.08% | 6,408 |
| Sep 16, 2025 | 12.66 | 12.72 | 12.00 | 12.00 | 12.00 | -5.06% | 3,366 |
| Sep 15, 2025 | 11.31 | 13.06 | 11.16 | 12.64 | 12.64 | 15.86% | 12,484 |
| Sep 12, 2025 | 10.92 | 11.31 | 10.48 | 10.91 | 10.91 | 3.90% | 4,266 |
| Sep 11, 2025 | 9.57 | 10.50 | 9.55 | 10.50 | 10.50 | 20.00% | 12,925 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.65 | 8.75 | 8.75 | -1.91% | 3,981 |
| Sep 9, 2025 | 9.19 | 9.19 | 8.69 | 8.92 | 8.92 | -2.94% | 6,199 |
| Sep 8, 2025 | 8.20 | 9.31 | 7.79 | 9.19 | 9.19 | 12.48% | 15,374 |
| Sep 5, 2025 | 8.04 | 8.17 | 8.04 | 8.17 | 8.17 | 4.08% | 492 |
| Sep 4, 2025 | 8.21 | 8.21 | 7.85 | 7.85 | 7.85 | -3.09% | 3,242 |
| Sep 3, 2025 | 8.40 | 8.60 | 8.10 | 8.10 | 8.10 | 0.37% | 3,472 |
| Sep 2, 2025 | 8.50 | 8.50 | 7.80 | 8.07 | 8.07 | -10.33% | 7,385 |
| Sep 1, 2025 | 9.60 | 9.60 | 8.55 | 9.00 | 9.00 | 7.14% | 2,387 |
| Aug 29, 2025 | 9.21 | 9.30 | 8.40 | 8.40 | 8.40 | -8.10% | 1,445 |
| Aug 28, 2025 | 9.60 | 9.72 | 8.83 | 9.14 | 9.14 | -2.04% | 3,279 |
| Aug 27, 2025 | 9.86 | 10.02 | 9.01 | 9.33 | 9.33 | -5.38% | 8,194 |
| Aug 26, 2025 | 8.79 | 10.31 | 8.04 | 9.86 | 9.86 | 15.32% | 8,756 |
| Aug 25, 2025 | 6.71 | 8.81 | 6.54 | 8.55 | 8.55 | 27.42% | 11,534 |
| Aug 22, 2025 | 6.82 | 6.83 | 6.71 | 6.71 | 6.71 | -1.76% | 66 |
| Aug 21, 2025 | 6.92 | 6.92 | 6.65 | 6.83 | 6.83 | - | 608 |
| Aug 20, 2025 | 7.02 | 7.02 | 6.75 | 6.83 | 6.83 | -2.71% | 3,504 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.02 | 7.02 | 7.02 | -8.47% | 5,565 |
| Aug 18, 2025 | 7.28 | 7.67 | 7.14 | 7.67 | 7.67 | 5.36% | 18,275 |
| Aug 15, 2025 | 7.20 | 7.44 | 7.05 | 7.28 | 7.28 | 1.11% | 2,413 |
| Aug 14, 2025 | 7.18 | 7.20 | 7.00 | 7.20 | 7.20 | -0.96% | 1,921 |
| Aug 13, 2025 | 6.97 | 7.27 | 6.73 | 7.27 | 7.27 | 7.23% | 1,194 |
| Aug 12, 2025 | 7.01 | 7.01 | 6.31 | 6.78 | 6.78 | -3.14% | 3,902 |
| Aug 11, 2025 | 8.00 | 8.56 | 7.00 | 7.00 | 7.00 | -11.28% | 13,740 |
| Aug 8, 2025 | 7.07 | 7.89 | 7.04 | 7.89 | 7.89 | 10.04% | 2,791 |
| Aug 7, 2025 | 7.03 | 7.20 | 7.03 | 7.17 | 7.17 | 2.72% | 174 |
| Aug 6, 2025 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | 1.60% | 231 |
| Aug 4, 2025 | 6.80 | 6.87 | 6.78 | 6.87 | 6.87 | 3.31% | 8,186 |
| Aug 1, 2025 | 7.13 | 7.13 | 6.58 | 6.65 | 6.65 | -8.28% | 4,190 |
| Jul 31, 2025 | 7.49 | 7.66 | 7.25 | 7.25 | 7.25 | -3.20% | 2,212 |
| Jul 30, 2025 | 7.38 | 8.01 | 7.13 | 7.49 | 7.49 | 1.35% | 3,157 |
| Jul 29, 2025 | 7.83 | 7.83 | 6.93 | 7.39 | 7.39 | -7.51% | 1,131 |
| Jul 28, 2025 | 8.39 | 8.39 | 7.58 | 7.99 | 7.99 | -3.73% | 1,907 |
| Jul 25, 2025 | 8.45 | 8.82 | 7.58 | 8.30 | 8.30 | -1.19% | 6,761 |
| Jul 24, 2025 | 8.55 | 9.37 | 7.76 | 8.40 | 8.40 | -3.78% | 5,989 |
| Jul 23, 2025 | 12.29 | 12.29 | 7.83 | 8.73 | 8.73 | 14.87% | 53,283 |
| Jul 22, 2025 | 5.48 | 7.93 | 5.48 | 7.60 | 7.60 | 38.69% | 21,055 |
| Jul 21, 2025 | 4.84 | 5.59 | 4.84 | 5.48 | 5.48 | 13.22% | 3,427 |
| Jul 18, 2025 | 4.71 | 4.95 | 4.38 | 4.84 | 4.84 | 9.50% | 703 |
| Jul 17, 2025 | 4.21 | 4.45 | 4.21 | 4.42 | 4.42 | 2.79% | 222 |