GoPro BDR

GPRO34
🏛️ brazil →
12.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.28 59.28 58.36 58.36 0.0M
2021-12-29 60.72 60.72 60.72 60.72 0.0M
2021-12-27 60.99 60.99 60.99 60.99 0.0M
2021-12-22 60.99 60.99 60.99 60.99 0.0M
2021-12-21 60.84 60.84 60.84 60.84 0.0M
2021-12-20 58.86 59.57 58.86 59.57 0.0M
2021-12-17 59.91 59.91 59.91 59.91 0.0M
2021-12-16 61.23 61.98 60.31 60.31 0.0M
2021-12-15 60.00 60.00 60.00 60.00 0.0M
2021-12-14 59.10 59.70 59.10 59.70 0.0M
2021-12-13 60.45 62.99 60.45 60.90 0.0M
2021-12-10 59.34 59.70 59.34 59.70 0.0M
2021-12-08 58.71 58.71 58.71 58.71 0.0M
2021-12-07 57.90 58.98 57.90 58.98 0.0M
2021-12-06 55.92 57.89 55.62 57.60 0.0M
2021-12-03 56.60 57.00 56.26 56.26 0.0M
2021-12-02 56.71 56.71 55.92 56.52 0.0M
2021-12-01 57.28 59.40 57.28 57.97 0.0M
2021-11-30 58.95 58.95 58.26 58.26 0.0M
2021-11-29 58.44 58.50 58.20 58.20 0.0M
2021-11-26 57.51 57.59 57.05 57.05 0.0M
2021-11-25 62.25 62.25 58.92 58.92 0.0M
2021-11-24 59.60 59.60 58.93 59.39 0.0M
2021-11-23 60.76 61.20 59.39 59.55 0.0M
2021-11-22 63.65 63.65 61.50 61.50 0.0M
2021-11-19 62.70 64.16 62.70 62.87 0.0M
2021-11-18 65.04 68.04 63.78 64.08 0.0M
2021-11-17 64.21 64.36 62.69 63.12 0.0M
2021-11-16 62.42 65.20 62.42 63.72 0.0M
2021-11-12 57.82 60.45 57.82 60.38 0.0M
2021-11-10 53.90 53.90 53.90 53.90 0.0M
2021-11-09 53.95 55.35 53.85 53.90 0.0M
2021-11-08 53.70 55.10 53.70 54.02 0.0M
2021-11-05 51.69 53.85 51.30 53.03 0.0M
2021-11-04 49.85 50.16 49.85 50.16 0.0M
2021-11-03 50.22 50.22 49.60 50.15 0.0M
2021-11-01 50.40 50.40 50.15 50.35 0.0M
2021-10-29 48.75 48.80 48.35 48.35 0.0M
2021-10-28 48.29 48.35 48.29 48.35 0.0M
2021-10-27 48.00 48.00 48.00 48.00 0.0M
2021-10-26 49.00 49.60 48.15 48.25 0.0M
2021-10-22 50.20 50.20 50.20 50.20 0.0M
2021-10-21 51.35 52.00 51.35 52.00 0.0M
2021-10-20 50.95 51.05 50.90 50.90 0.0M
2021-10-19 51.15 51.15 51.15 51.15 0.0M
2021-10-18 49.00 49.36 49.00 49.36 0.0M
2021-10-14 50.05 50.10 49.48 49.48 0.0M
2021-10-13 49.15 49.50 48.95 48.95 0.0M
2021-10-11 48.00 49.85 48.00 49.85 0.0M
2021-10-08 48.98 48.98 48.10 48.10 0.0M
2021-10-07 49.30 49.55 49.06 49.06 0.0M
2021-10-06 49.00 49.20 49.00 49.00 0.0M
2021-10-05 49.55 49.75 49.50 49.50 0.0M
2021-10-04 50.21 50.21 49.15 49.30 0.0M
2021-10-01 50.56 50.70 50.56 50.70 0.0M
2021-09-30 51.00 51.25 50.89 51.25 0.0M
2021-09-28 53.15 53.15 53.00 53.00 0.0M
2021-09-27 53.40 53.40 53.23 53.23 0.0M
2021-09-24 52.00 52.00 52.00 52.00 0.0M
2021-09-22 52.00 52.00 52.00 52.00 0.0M
2021-09-21 50.30 50.30 49.60 49.60 0.0M
2021-09-20 49.75 49.75 49.75 49.75 0.0M
2021-09-17 50.35 50.35 50.35 50.35 0.0M
2021-09-16 50.90 50.90 50.90 50.90 0.0M
2021-09-15 49.15 49.65 49.15 49.65 0.0M
2021-09-14 48.65 48.65 48.65 48.65 0.0M
2021-09-13 48.92 49.35 48.92 49.35 0.0M
2021-09-10 50.50 50.50 49.25 49.25 0.0M
2021-09-09 49.80 50.23 49.80 50.23 0.0M
2021-09-08 50.95 51.45 50.95 51.45 0.0M
2021-09-03 51.90 52.10 51.60 51.75 0.0M
2021-09-02 51.80 51.80 51.80 51.80 0.0M
2021-09-01 52.40 52.40 52.40 52.40 0.0M
2021-08-31 51.00 51.10 51.00 51.10 0.0M
2021-08-30 51.55 51.55 51.30 51.30 0.0M
2021-08-27 52.40 52.40 52.40 52.40 0.0M
2021-08-26 52.05 52.05 52.05 52.05 0.0M
2021-08-25 53.75 53.75 52.50 52.50 0.0M
2021-08-24 53.75 53.75 53.50 53.50 0.0M
2021-08-23 54.28 54.40 54.28 54.40 0.0M
2021-08-20 52.60 54.35 52.60 54.30 0.0M
2021-08-19 53.74 53.74 52.43 52.60 0.0M
2021-08-18 53.65 53.65 53.64 53.64 0.0M
2021-08-17 52.40 53.60 52.40 53.23 0.0M
2021-08-16 53.80 53.80 53.80 53.80 0.0M
2021-08-13 54.96 54.96 52.90 53.20 0.0M
2021-08-12 56.10 56.10 54.78 54.96 0.0M
2021-08-10 57.66 60.00 57.66 58.80 0.0M
2021-08-09 54.74 58.89 54.74 57.10 0.0M
2021-08-06 56.08 56.55 52.95 53.10 0.0M
2021-08-05 51.38 52.78 51.38 52.25 0.0M
2021-08-04 51.50 52.10 51.35 52.10 0.0M
2021-08-03 52.45 52.55 52.20 52.20 0.0M
2021-08-02 52.85 52.85 52.00 52.00 0.0M
2021-07-30 52.85 52.85 52.40 52.85 0.0M
2021-07-29 52.40 52.40 52.40 52.40 0.0M
2021-07-28 52.60 52.60 52.60 52.60 0.0M
2021-07-27 51.55 51.65 51.55 51.65 0.0M
2021-07-26 52.95 53.10 52.95 53.10 0.0M
2021-07-23 53.00 53.90 53.00 53.75 0.0M
2021-07-21 55.05 55.45 55.05 55.45 0.0M
2021-07-20 53.75 53.85 53.75 53.85 0.0M
2021-07-19 51.30 53.30 51.30 53.00 0.0M
2021-07-16 51.80 51.80 51.80 51.80 0.0M
2021-07-15 52.35 52.35 51.30 51.80 0.0M
2021-07-14 54.00 54.00 53.00 53.00 0.0M
2021-07-13 54.84 54.84 54.40 54.40 0.0M
2021-07-12 56.10 56.16 55.80 56.16 0.0M
2021-07-08 54.00 55.85 54.00 55.85 0.0M
2021-07-07 55.00 55.32 54.14 54.66 0.0M
2021-07-06 57.12 57.12 55.74 56.16 0.0M
2021-07-05 57.64 57.64 57.64 57.64 0.0M
2021-07-01 58.44 58.50 56.52 56.52 0.0M
2021-06-30 56.16 57.91 55.74 57.60 0.0M
2021-06-29 57.10 57.78 56.70 57.05 0.0M
2021-06-28 56.61 59.00 56.61 56.70 0.0M
2021-06-25 57.60 59.10 57.60 57.90 0.0M
2021-06-24 55.86 56.28 55.68 55.86 0.0M
2021-06-23 58.00 58.00 57.60 57.60 0.0M
2021-06-22 57.35 57.35 56.94 56.94 0.0M
2021-06-21 57.96 58.20 57.96 58.20 0.0M
2021-06-17 61.68 61.68 61.68 61.68 0.0M
2021-06-16 61.14 61.14 61.14 61.14 0.0M
2021-06-15 62.14 63.00 62.00 62.00 0.0M
2021-06-14 65.16 65.65 63.00 63.00 0.0M
2021-06-11 62.00 64.38 62.00 64.25 0.0M
2021-06-10 60.24 61.62 60.24 61.62 0.0M
2021-06-09 61.02 61.92 61.02 61.44 0.0M
2021-06-08 57.10 63.36 57.10 63.36 0.0M
2021-06-07 56.60 57.00 55.98 55.98 0.0M
2021-06-04 56.00 56.00 55.58 55.58 0.0M
2021-06-02 56.46 56.46 56.46 56.46 0.0M
2021-06-01 58.56 58.56 57.54 57.95 0.0M
2021-05-28 59.47 59.47 57.78 58.56 0.0M
2021-05-27 60.35 61.62 60.35 60.72 0.0M
2021-05-26 60.00 61.77 59.97 61.34 0.0M
2021-05-25 57.00 59.40 57.00 58.87 0.0M
2021-05-24 54.10 54.65 54.10 54.65 0.0M
2021-05-21 54.50 54.95 54.18 54.95 0.0M
2021-05-20 53.35 53.35 53.35 53.35 0.0M
2021-05-19 50.00 52.60 49.49 52.59 0.0M
2021-05-18 53.15 54.00 53.10 53.10 0.0M
2021-05-17 51.85 52.00 50.90 51.85 0.0M
2021-05-14 50.25 50.99 50.24 50.62 0.0M
2021-05-13 49.46 49.54 47.25 49.54 0.0M
2021-05-12 49.43 49.43 47.55 48.70 0.0M
2021-05-11 48.80 51.11 48.14 50.84 0.0M
2021-05-10 56.66 56.66 48.80 48.80 0.0M
2021-05-07 55.50 63.85 55.50 56.20 0.0M
2021-05-06 53.90 54.55 53.15 54.55 0.0M
2021-05-05 58.55 58.55 56.40 57.15 0.0M
2021-05-04 58.85 59.10 58.00 59.10 0.0M
2021-05-03 61.02 61.02 59.69 60.18 0.0M
2021-04-30 62.83 62.83 60.45 60.65 0.0M
2021-04-29 62.85 62.85 61.20 61.20 0.0M
2021-04-28 63.85 63.85 61.80 62.85 0.0M
2021-04-27 62.26 63.85 62.26 63.85 0.0M
2021-04-26 60.15 62.35 59.65 62.26 0.0M
2021-04-23 59.69 61.40 59.69 60.15 0.0M
2021-04-22 60.25 61.50 59.69 59.69 0.0M
2021-04-20 61.34 61.34 58.15 60.10 0.0M
2021-04-19 63.00 63.00 59.95 61.75 0.0M
2021-04-16 64.60 65.15 63.70 64.10 0.0M
2021-04-15 65.99 65.99 63.70 64.60 0.0M
2021-04-14 68.10 68.41 67.00 67.00 0.0M
2021-04-13 69.16 69.16 65.00 66.94 0.0M
2021-04-12 74.35 74.35 66.04 67.15 0.0M
2021-04-09 71.09 75.83 71.09 74.35 0.0M
2021-04-08 69.74 70.25 69.74 70.25 0.0M
2021-04-07 68.17 69.40 68.17 69.40 0.0M
2021-04-06 71.16 71.16 69.02 69.61 0.0M
2021-04-05 69.80 71.90 69.80 71.15 0.0M
2021-04-01 67.70 71.95 67.70 71.95 0.0M
2021-03-31 66.20 67.00 66.20 66.60 0.0M
2021-03-30 64.36 66.00 64.36 66.00 0.0M
2021-03-29 66.50 66.50 64.36 64.36 0.0M
2021-03-26 67.59 68.20 66.65 67.15 0.0M
2021-03-25 62.14 66.66 62.14 66.66 0.0M
2021-03-24 68.95 68.95 64.65 65.43 0.0M
2021-03-23 72.50 73.50 67.70 68.45 0.0M
2021-03-22 75.70 75.70 73.30 75.50 0.0M
2021-03-19 69.99 74.25 69.86 73.55 0.0M
2021-03-18 72.80 74.48 72.80 73.00 0.0M
2021-03-17 72.25 72.80 68.25 72.80 0.0M
2021-03-16 68.50 73.88 66.71 72.25 0.0M
2021-03-15 64.36 69.27 63.80 68.60 0.0M
2021-03-12 54.16 59.50 52.78 59.10 0.0M
2021-03-11 52.80 54.20 52.30 54.15 0.0M
2021-03-10 49.30 52.94 49.30 52.78 0.0M
2021-03-09 47.33 49.30 47.33 48.42 0.0M
2021-03-08 46.16 46.78 46.10 46.10 0.0M
2021-03-05 43.86 45.84 42.10 45.84 0.0M
2021-03-04 47.26 47.26 43.85 44.14 0.0M
2021-03-03 46.31 49.00 46.31 47.26 0.0M
2021-03-02 45.89 47.78 45.64 46.35 0.0M
2021-03-01 42.80 46.46 42.80 45.89 0.0M
2021-02-26 42.28 42.28 41.84 42.19 0.0M
2021-02-25 43.53 43.53 41.82 41.82 0.0M
2021-02-24 42.90 42.90 42.42 42.42 0.0M
2021-02-23 40.03 43.16 40.03 43.16 0.0M
2021-02-22 41.40 43.78 41.40 43.78 0.0M
2021-02-19 41.11 42.80 41.11 41.22 0.0M
2021-02-18 42.00 42.00 40.01 40.90 0.0M
2021-02-17 43.50 43.50 41.90 42.48 0.0M
2021-02-12 44.04 44.04 43.08 43.08 0.0M
2021-02-11 44.46 44.85 43.32 43.99 0.0M
2021-02-10 45.19 45.85 44.25 44.46 0.0M
2021-02-09 43.56 45.00 40.02 44.19 0.0M
2021-02-08 46.01 46.25 42.65 43.56 0.0M
2021-02-05 56.60 56.60 44.88 45.46 0.0M
2021-02-04 55.65 57.52 55.65 56.60 0.0M
2021-02-03 54.90 57.92 54.90 56.46 0.0M
2021-02-02 61.09 61.09 54.17 56.00 0.0M
2021-02-01 54.00 58.62 54.00 57.81 0.0M
2021-01-29 50.70 51.27 49.90 49.90 0.0M
2021-01-28 53.00 55.37 50.55 50.85 0.0M
2021-01-27 48.76 56.79 48.76 54.00 0.0M
2021-01-26 48.21 48.96 48.12 48.76 0.0M
2021-01-22 47.04 47.90 46.48 47.90 0.0M
2021-01-21 47.64 47.70 47.04 47.04 0.0M
2021-01-19 46.82 46.82 46.82 46.82 0.0M
2021-01-15 45.75 46.00 45.51 46.00 0.0M
2021-01-14 48.29 48.29 47.60 47.60 0.0M
2021-01-13 48.33 48.33 47.31 47.31 0.0M
2021-01-12 50.15 50.15 48.07 48.33 0.0M
2021-01-11 46.61 51.79 46.61 51.42 0.0M
2021-01-07 46.51 47.06 46.51 47.06 0.0M
2021-01-06 46.16 46.16 46.02 46.02 0.0M
2021-01-05 45.21 45.21 45.21 45.21 0.0M
2021-01-04 43.00 43.00 42.20 42.59 0.0M