Live Chat

Negocie GoPro GPRO

Gráfico GoPro ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 0.8 -0.08 -9.1% 0.88 0.89 0.77
3 de fev. de 2025 0.88 -0.03 -2.23% 0.9 1.1 0.86
27 de jan. de 2025 0.98 -0.07 -5.77% 1.04 1.04 0.98
20 de jan. de 2025 1.04 -0.07 -5.46% 1.1 1.1 1.04
13 de jan. de 2025 1.05 -0.04 -2.78% 1.08 1.08 1.05
6 de jan. de 2025 1.08 -0.07 -6.09% 1.15 1.15 1.08
30 de dez. de 2024 1.11 0.02 1.83% 1.09 1.11 1.09
23 de dez. de 2024 1.09 -0.03 -1.81% 1.11 1.11 1.06
16 de dez. de 2024 1.11 -0.05 -4.32% 1.16 1.16 1.1
9 de dez. de 2024 1.21 -0.08 -5.47% 1.28 1.32 1.21
2 de dez. de 2024 1.22 0 0% 1.22 1.22 1.22
25 de nov. de 2024 1.22 -0.04 -2.41% 1.25 1.27 1.18
18 de nov. de 2024 1.2 0.01 0.84% 1.19 1.2 1.12
11 de nov. de 2024 1.19 -0.39 -24.21% 1.57 1.66 1.19
4 de nov. de 2024 1.51 0.14 11.02% 1.36 1.67 1.34
28 de out. de 2024 1.36 0.05 3.81% 1.31 1.52 1.31
21 de out. de 2024 1.3 -0.03 -1.52% 1.32 1.34 1.3
14 de out. de 2024 1.26 0 0% 1.26 1.26 1.26
7 de out. de 2024 1.26 -0.05 -3.08% 1.3 1.3 1.26
30 de set. de 2024 1.3 -0.06 -3.71% 1.35 1.35 1.3
23 de set. de 2024 1.31 0.02 1.55% 1.29 1.32 1.28
16 de set. de 2024 1.31 -0.04 -2.24% 1.34 1.41 1.3
9 de set. de 2024 1.34 0.12 9.83% 1.22 1.37 1.22
2 de set. de 2024 1.25 -0.03 -1.58% 1.27 1.27 1.25
26 de ago. de 2024 1.25 -0.08 -5.31% 1.32 1.32 1.25
19 de ago. de 2024 1.32 0.08 6.45% 1.24 1.33 1.24
12 de ago. de 2024 1.24 0.05 4.2% 1.19 1.27 1.19
5 de ago. de 2024 1.19 -0.1 -7.04% 1.28 1.28 1.17
29 de jul. de 2024 1.45 -0.12 -7.06% 1.56 1.56 1.45
22 de jul. de 2024 1.56 0.01 0.64% 1.55 1.61 1.53
15 de jul. de 2024 1.55 -0.08 -4.33% 1.62 1.74 1.55
8 de jul. de 2024 1.63 0.24 17.26% 1.39 1.64 1.39
1 de jul. de 2024 1.36 0 0% 1.36 1.36 1.32
24 de jun. de 2024 1.41 0.1 8.46% 1.3 1.42 1.29
10 de jun. de 2024 1.45 0.02 1.39% 1.43 1.66 1.42
3 de jun. de 2024 1.46 -0.1 -5.81% 1.55 1.55 1.44
27 de mai. de 2024 1.51 -0.03 -1.31% 1.53 1.58 1.49
20 de mai. de 2024 1.54 -0.07 -3.76% 1.6 1.6 1.47
13 de mai. de 2024 1.64 -0.07 -3.53% 1.7 1.8 1.64
6 de mai. de 2024 1.58 -0.31 -16.41% 1.89 1.9 1.58
29 de abr. de 2024 1.84 0.08 4.54% 1.76 1.89 1.73
22 de abr. de 2024 1.71 0.01 0.58% 1.7 1.76 1.7
15 de abr. de 2024 1.7 -0.13 -6.6% 1.82 1.82 1.7
8 de abr. de 2024 1.82 -0.24 -11.66% 2.06 2.08 1.82
1 de abr. de 2024 2.02 -0.21 -9.42% 2.23 2.3 2.01
25 de mar. de 2024 2.22 -0.09 -3.9% 2.31 2.36 2.18
18 de mar. de 2024 2.3 0.1 5.02% 2.19 2.38 2.12
11 de mar. de 2024 2.2 -0.12 -5.18% 2.32 2.33 2.11
4 de mar. de 2024 2.33 0.02 0.86% 2.31 2.37 2.21
26 de fev. de 2024 2.36 0.16 7.76% 2.19 2.4 2.17
19 de fev. de 2024 2.2 -0.15 -6.39% 2.35 2.37 2.14
12 de fev. de 2024 2.36 -0.21 -8.18% 2.57 2.65 2.35
5 de fev. de 2024 2.56 -0.28 -9.86% 2.84 2.98 2.45
29 de jan. de 2024 2.94 -0.19 -6.08% 3.13 3.19 2.92
22 de jan. de 2024 3.19 0 0.31% 3.18 3.36 3.16
15 de jan. de 2024 3.12 -0.13 -4% 3.25 3.25 2.99
8 de jan. de 2024 3.28 0.06 2.18% 3.21 3.34 3.12
1 de jan. de 2024 3.22 -0.15 -4.46% 3.37 3.48 3.18
25 de dez. de 2023 3.46 -0.04 -0.86% 3.49 3.55 3.43
18 de dez. de 2023 3.49 -0.02 -0.57% 3.51 3.59 3.4
11 de dez. de 2023 3.52 -0.03 -0.85% 3.55 3.78 3.2
4 de dez. de 2023 3.54 -0.19 -4.84% 3.72 3.72 3.49
27 de nov. de 2023 3.72 0.14 3.91% 3.58 3.72 3.48
20 de nov. de 2023 3.59 0 0% 3.59 3.76 3.51
13 de nov. de 2023 3.53 0.52 17.66% 3 3.62 2.99
6 de nov. de 2023 3.03 0.25 9.38% 2.77 3.21 2.66
30 de out. de 2023 2.82 0.33 13.7% 2.48 2.82 2.4
23 de out. de 2023 2.41 -0.16 -6.23% 2.57 2.7 2.4
16 de out. de 2023 2.6 -0.18 -6.48% 2.78 2.88 2.59
9 de out. de 2023 2.74 -0.12 -4.2% 2.86 3.04 2.74
2 de out. de 2023 2.89 -0.22 -7.08% 3.11 3.13 2.81
25 de set. de 2023 3.12 -0.13 -3.71% 3.24 3.29 3.09
18 de set. de 2023 3.26 -0.25 -7.13% 3.51 3.58 3.26
11 de set. de 2023 3.52 0.06 2.02% 3.45 3.57 3.37
4 de set. de 2023 3.43 -0.19 -5.25% 3.62 3.62 3.41
28 de ago. de 2023 3.62 -0.11 -2.95% 3.73 3.75 3.59
21 de ago. de 2023 3.71 -0.02 -0.27% 3.72 3.92 3.65
14 de ago. de 2023 3.73 -0.15 -3.62% 3.87 3.99 3.51
7 de ago. de 2023 3.94 0.16 4.23% 3.78 3.98 3.64
31 de jul. de 2023 3.7 -0.36 -8.87% 4.06 4.14 3.7
24 de jul. de 2023 4.06 -0.04 -0.74% 4.09 4.17 4.03
17 de jul. de 2023 4.11 -0.14 -3.3% 4.25 4.43 4.11
10 de jul. de 2023 4.26 0.16 4.15% 4.09 4.33 4.08
3 de jul. de 2023 4.11 -0.05 -1.21% 4.16 4.21 3.94
26 de jun. de 2023 4.13 0.04 0.97% 4.09 4.25 4.02
19 de jun. de 2023 4.11 -0.07 -1.68% 4.18 4.21 4.01
12 de jun. de 2023 4.17 0 0.24% 4.16 4.31 4.11
5 de jun. de 2023 4.17 -0.12 -2.58% 4.28 4.42 4.15
29 de mai. de 2023 4.26 0.08 2.15% 4.17 4.27 4.1
22 de mai. de 2023 4.1 0 0.24% 4.09 4.24 3.92
15 de mai. de 2023 4.02 0.16 4.41% 3.85 4.12 3.81
8 de mai. de 2023 3.86 -0.48 -11.06% 4.34 4.39 3.8
1 de mai. de 2023 4.34 0.08 2.11% 4.25 4.35 4.02
24 de abr. de 2023 4.25 -0.22 -4.93% 4.47 4.5 4.2
17 de abr. de 2023 4.49 -0.14 -3.03% 4.63 4.71 4.44
10 de abr. de 2023 4.65 -0.13 -2.72% 4.78 4.82 4.6
3 de abr. de 2023 4.79 -0.21 -4.2% 5 5.03 4.69
27 de mar. de 2023 5.01 0.14 3.08% 4.86 5.01 4.75
20 de mar. de 2023 4.85 -0.05 -0.82% 4.89 5.05 4.75
13 de mar. de 2023 4.91 -0.02 -0.41% 4.93 5.11 4.86
6 de mar. de 2023 5.01 -0.33 -6.01% 5.33 5.37 4.96
27 de fev. de 2023 5.35 0.16 3.28% 5.18 5.4 5.12
20 de fev. de 2023 5.12 -0.47 -8.41% 5.59 5.59 5.09
13 de fev. de 2023 5.67 0.21 4.03% 5.45 6.05 5.45
6 de fev. de 2023 5.46 -0.2 -3.37% 5.65 5.74 5.44
30 de jan. de 2023 5.67 -0.43 -7.05% 6.1 6.55 5.49
23 de jan. de 2023 6.14 0.54 9.83% 5.59 6.18 5.59
16 de jan. de 2023 5.61 0.04 0.71% 5.57 5.69 5.35
9 de jan. de 2023 5.6 0.33 6.46% 5.26 5.62 5.21
2 de jan. de 2023 5.23 0.17 3.35% 5.06 5.24 5.01
26 de dez. de 2022 4.96 0 0.2% 4.95 4.99 4.74
19 de dez. de 2022 5.01 0.12 2.45% 4.89 5.07 4.79
12 de dez. de 2022 4.9 -0.37 -7.03% 5.27 5.54 4.84
5 de dez. de 2022 5.29 -0.16 -2.76% 5.44 5.55 5.16
28 de nov. de 2022 5.53 0.08 1.46% 5.45 5.6 5.19
21 de nov. de 2022 5.51 0.09 1.84% 5.41 5.51 5.33
14 de nov. de 2022 5.46 -0.17 -2.85% 5.62 5.73 5.28
7 de nov. de 2022 5.7 0.9 18.75% 4.8 5.74 4.8
31 de out. de 2022 4.88 -0.54 -9.97% 5.42 5.6 4.49
24 de out. de 2022 5.48 0.2 3.78% 5.28 5.58 5.27
17 de out. de 2022 5.39 0.22 4.45% 5.16 5.42 5.01
10 de out. de 2022 5.12 0.1 1.99% 5.02 5.16 4.78
3 de out. de 2022 5 0.04 0.8% 4.96 5.22 4.91
26 de set. de 2022 4.93 -0.13 -2.38% 5.05 5.15 4.89
19 de set. de 2022 5.02 -0.62 -10.84% 5.63 5.68 4.97
12 de set. de 2022 5.62 -0.37 -6.03% 5.98 6.06 5.46
5 de set. de 2022 5.92 0 0% 5.92 5.94 5.64
29 de ago. de 2022 5.89 -0.12 -1.84% 6 6.22 5.86
22 de ago. de 2022 6.09 -0.2 -3.03% 6.28 6.47 6.04
15 de ago. de 2022 6.38 -0.38 -5.63% 6.76 6.88 6.33
8 de ago. de 2022 6.81 0.3 4.76% 6.5 6.89 6.4
1 de ago. de 2022 6.52 0.26 4.31% 6.25 6.84 6.09
25 de jul. de 2022 6.35 0.36 6.18% 5.98 6.37 5.83
18 de jul. de 2022 6.01 0.51 9.47% 5.49 6.23 5.48
11 de jul. de 2022 5.37 -0.17 -2.9% 5.53 5.6 5.23
4 de jul. de 2022 5.54 0.16 3.16% 5.37 5.78 5.34
27 de jun. de 2022 5.54 -0.54 -8.74% 6.07 6.09 5.4
20 de jun. de 2022 5.94 0 0% 5.94 6.23 5.88
13 de jun. de 2022 5.85 -0.29 -4.57% 6.13 6.2 5.55
6 de jun. de 2022 6.34 -0.62 -8.78% 6.95 6.95 6.28
30 de mai. de 2022 6.81 -0.05 -0.59% 6.85 7.03 6.73
23 de mai. de 2022 6.96 0.37 5.77% 6.58 7 6.16
16 de mai. de 2022 6.6 -0.35 -4.9% 6.94 7.17 6.41
9 de mai. de 2022 7.03 0.2 3.07% 6.82 7.11 6.26
2 de mai. de 2022 7.12 -1.66 -18.91% 8.78 9.38 6.86
25 de abr. de 2022 8.89 0.5 6.08% 8.38 8.91 8.33
18 de abr. de 2022 8.58 -0.14 -1.5% 8.71 9.21 8.5
11 de abr. de 2022 8.72 0.48 5.82% 8.24 8.89 8.06
4 de abr. de 2022 8.28 -0.3 -3.39% 8.57 8.85 8.14
28 de mar. de 2022 8.52 0.16 1.91% 8.36 8.84 8.31
21 de mar. de 2022 8.38 0.28 3.45% 8.1 8.43 7.93
14 de mar. de 2022 8.13 0.37 4.76% 7.76 8.13 7.37
7 de mar. de 2022 7.69 -0.49 -6% 8.18 8.25 7.56
28 de fev. de 2022 8.23 -0.34 -3.86% 8.56 8.8 8.14
21 de fev. de 2022 8.54 -0.05 -0.47% 8.58 8.64 8.02
14 de fev. de 2022 8.68 -0.06 -0.58% 8.73 9.14 8.55
7 de fev. de 2022 8.71 -0.12 -1.36% 8.83 9.32 8.7
31 de jan. de 2022 8.76 0.16 1.86% 8.6 9.49 8.37
24 de jan. de 2022 8.5 0.19 2.4% 8.3 8.81 8.1
17 de jan. de 2022 8.92 -1.35 -13.15% 10.27 10.31 8.8
10 de jan. de 2022 10.43 -0.18 -1.7% 10.61 10.73 10.16
3 de jan. de 2022 10.67 0.15 1.42% 10.52 11.1 10.48
27 de dez. de 2021 10.3 -0.42 -3.83% 10.71 10.92 10.27
20 de dez. de 2021 10.79 0.67 6.72% 10.11 10.89 10.03
13 de dez. de 2021 10.47 -0.79 -7.02% 11.26 11.58 10.2
6 de dez. de 2021 10.65 0.86 8.78% 9.79 10.96 9.61
29 de nov. de 2021 9.88 -0.55 -5.28% 10.43 10.66 9.83
22 de nov. de 2021 10.26 -1.05 -9.21% 11.3 11.3 10.18
15 de nov. de 2021 11.14 -0.19 -1.68% 11.33 12.11 10.74
8 de nov. de 2021 11.15 1.4 14.35% 9.75 11.15 9.63
1 de nov. de 2021 9.57 0.87 10% 8.7 10.07 8.53
25 de out. de 2021 8.61 -0.22 -2.39% 8.82 8.98 8.51
18 de out. de 2021 8.88 0.1 1.13% 8.78 9.26 8.77
11 de out. de 2021 8.83 0.11 1.37% 8.71 9.13 8.67
4 de out. de 2021 8.65 -0.69 -7.39% 9.34 9.44 8.65
27 de set. de 2021 9.39 -0.36 -3.7% 9.75 9.93 9.29
20 de set. de 2021 9.77 0.46 5.05% 9.3 9.98 9.16
13 de set. de 2021 9.57 0.17 1.91% 9.39 9.74 9.22
6 de set. de 2021 9.32 -0.57 -5.67% 9.88 9.95 9.3
30 de ago. de 2021 9.91 -0.13 -1.3% 10.04 10.19 9.8
23 de ago. de 2021 10.01 -0.1 -0.99% 10.11 10.34 9.81
16 de ago. de 2021 10 0.03 0.4% 9.96 10.32 9.66
9 de ago. de 2021 10.14 -0.03 -0.3% 10.17 11.56 10.05
2 de ago. de 2021 10.08 -0.2 -1.95% 10.28 10.8 9.75
26 de jul. de 2021 10.22 0.13 1.28% 10.09 10.55 9.84
19 de jul. de 2021 10.25 0.52 5.45% 9.72 10.73 9.72
12 de jul. de 2021 10.09 -0.48 -4.46% 10.56 11.03 9.91
5 de jul. de 2021 10.63 -0.4 -3.63% 11.03 11.07 10.19
28 de jun. de 2021 11.17 -0.56 -4.7% 11.72 11.97 11.1
21 de jun. de 2021 11.61 0.16 1.48% 11.44 11.93 11.26
14 de jun. de 2021 11.41 -1.23 -9.66% 12.63 12.77 11.29
7 de jun. de 2021 12.59 1.45 13.11% 11.13 12.65 11.03
31 de mai. de 2021 11.03 -0.34 -2.91% 11.36 11.57 10.91
24 de mai. de 2021 11.21 1.19 11.87% 10.02 11.74 9.97
17 de mai. de 2021 10.07 0.43 4.56% 9.63 10.41 9.5
10 de mai. de 2021 9.86 -0.87 -8.03% 10.72 10.72 8.85
3 de mai. de 2021 10.78 -0.34 -2.98% 11.11 12.24 9.96
26 de abr. de 2021 11.22 0.2 1.81% 11.02 11.86 10.8
19 de abr. de 2021 10.92 -0.01 -0.1% 10.93 11.29 10.48
12 de abr. de 2021 11.37 -1.74 -13.21% 13.1 13.11 11.1

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.01

Spread (%)

1.2500 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

0.82

Fechamento anterior

0.82

Alta/baixa em 52 semanas

0.77 - 2.65

Capitalização de mercado

128451328

Ações em circulação

128503000

Data dos rendimentos (Próxima)

0000-00-00

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-2.71

Saiba mais sobre este instrumento

GoPro GoPro Inc
GoPro, Inc. develops and sells cameras, mountable and wearable accessories, and subscription services and software in the Americas, Europe, the Middle East, Africa, the Asia and Pacific region, and internationally. The company provides cloud connected HERO12 Black, HERO11 Black, HERO11 Black Mini, HERO10 Black, HERO10 Black Bones, and HERO9 Black waterproof cameras; MAX, a 360-degree waterproof camera; Premium and Premium+ subscription services, which include full access to the Quik app, cloud storage supporting source video and photo quality, camera replacement, and damage protection; Quik subscription that offers access to editing tools, which allows users to edit photos, videos, and create cinematic stories; and Quik desktop and mobile apps that enable users to get their favorite photos and videos with footage from any phone or camera. It also offers mounts and accessories comprising equipment-based mounts consisting of helmet, handlebar, roll bar, and tripod mounts that enable consumers to wear the mount on their bodies, such as wrist housings, magnetic swivel clips, chest harnesses, and head straps; media, display, and light mods; spare batteries, dive filters, and charging accessories and cables; and lifestyle gear, such as bags, backpacks, cases, t-shirts, hats, and other soft goods. In addition, the company provides mobile, desktop, and web applications that provides media workflow for archiving, editing, multi-clip story creation, and sharing content on the fly. GoPro, Inc. sells its products through retailers and wholesale distributors, as well as through its GoPro.com website. The company was formerly known as Woodman Labs, Inc. and changed its name to GoPro, Inc. in February 2014. GoPro, Inc. was founded in 2002 and is headquartered in San Mateo, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat