GoPro Inc BDR

GPRO34
🏛️ 巴西 →
11.11
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-28 25.02 25.02 25.02 25.02 0.0M
2022-12-22 25.32 25.32 25.32 25.32 0.0M
2022-12-20 26.49 26.49 25.32 25.32 0.0M
2022-12-14 28.22 28.22 28.22 28.22 0.0M
2022-12-13 28.40 28.40 28.40 28.40 0.0M
2022-12-06 28.20 28.20 27.86 27.86 0.0M
2022-12-02 28.35 28.86 28.35 28.86 0.0M
2022-11-30 27.48 27.70 27.48 27.70 0.0M
2022-11-24 29.36 29.36 29.36 29.36 0.0M
2022-11-23 29.10 29.25 29.10 29.25 0.0M
2022-11-21 29.50 29.50 28.80 28.80 0.0M
2022-11-17 29.61 29.61 29.61 29.61 0.0M
2022-11-16 29.46 29.46 29.46 29.46 0.0M
2022-11-14 30.24 30.24 29.76 29.76 0.0M
2022-11-11 28.68 28.68 28.68 28.68 0.0M
2022-11-10 28.23 28.68 28.23 28.68 0.0M
2022-11-08 27.24 27.51 27.24 27.33 0.0M
2022-11-04 24.39 24.39 24.05 24.05 0.0M
2022-11-03 25.71 25.83 25.70 25.70 0.0M
2022-11-01 28.29 28.29 28.29 28.29 0.0M
2022-10-31 28.38 28.38 28.38 28.38 0.0M
2022-10-27 28.44 28.44 28.44 28.44 0.0M
2022-10-26 28.44 28.44 28.44 28.44 0.0M
2022-10-24 28.44 28.44 28.44 28.44 0.0M
2022-10-21 27.84 27.84 27.84 27.84 0.0M
2022-10-20 27.57 27.57 27.30 27.30 0.0M
2022-10-18 27.58 27.58 27.57 27.57 0.0M
2022-10-17 27.30 27.33 27.30 27.33 0.0M
2022-10-14 27.60 27.60 27.60 27.60 0.0M
2022-10-13 26.46 26.46 26.46 26.46 0.0M
2022-10-11 26.17 26.17 26.17 26.17 0.0M
2022-10-05 27.09 27.09 26.67 26.67 0.0M
2022-10-03 26.10 26.10 26.10 26.10 0.0M
2022-09-30 27.32 27.32 27.32 27.32 0.0M
2022-09-28 27.47 27.47 27.33 27.33 0.0M
2022-09-27 26.49 26.49 26.49 26.49 0.0M
2022-09-23 26.49 26.49 26.49 26.49 0.0M
2022-09-22 27.48 27.48 26.55 26.55 0.0M
2022-09-21 27.78 27.78 27.24 27.24 0.0M
2022-09-20 27.57 27.57 27.57 27.57 0.0M
2022-09-15 30.39 30.39 30.39 30.39 0.0M
2022-09-14 29.81 29.81 29.81 29.81 0.0M
2022-09-13 30.17 30.17 29.81 29.81 0.0M
2022-09-06 30.18 30.18 30.18 30.18 0.0M
2022-09-05 30.20 30.71 30.20 30.71 0.0M
2022-09-02 30.54 30.57 30.15 30.15 0.0M
2022-08-29 30.96 30.96 30.96 30.96 0.0M
2022-08-25 32.92 32.92 32.92 32.92 0.0M
2022-08-19 33.93 33.93 33.93 33.93 0.0M
2022-08-17 35.28 35.28 35.28 35.28 0.0M
2022-08-12 34.62 34.83 34.62 34.80 0.0M
2022-08-09 33.84 33.84 33.84 33.84 0.0M
2022-08-08 34.27 34.27 34.27 34.27 0.0M
2022-08-03 34.25 35.43 34.25 35.43 0.0M
2022-07-28 32.29 32.40 32.29 32.40 0.0M
2022-07-27 32.41 32.41 32.41 32.41 0.0M
2022-07-26 31.62 31.62 31.62 31.62 0.0M
2022-07-21 34.38 34.38 34.38 34.38 0.0M
2022-07-19 31.89 31.89 31.89 31.89 0.0M
2022-07-18 30.32 30.32 30.09 30.09 0.0M
2022-07-14 28.98 28.98 28.65 28.65 0.0M
2022-07-11 29.05 29.05 29.05 29.05 0.0M
2022-07-08 28.99 28.99 28.99 28.99 0.0M
2022-07-05 30.42 30.42 30.42 30.42 0.0M
2022-07-04 29.07 29.07 29.07 29.07 0.0M
2022-07-01 29.07 29.07 29.07 29.07 0.0M
2022-06-30 28.98 29.10 28.98 29.07 0.0M
2022-06-29 28.74 29.19 28.74 29.19 0.0M
2022-06-27 31.38 31.44 31.38 31.44 0.0M
2022-06-24 31.59 31.59 31.59 31.59 0.0M
2022-06-22 30.66 30.93 30.66 30.93 0.0M
2022-06-14 29.00 29.00 29.00 29.00 0.0M
2022-06-13 31.64 31.64 30.15 30.15 0.0M
2022-06-10 31.64 31.64 31.64 31.64 0.0M
2022-06-02 33.45 33.45 33.45 33.45 0.0M
2022-06-01 32.79 32.79 32.65 32.65 0.0M
2022-05-31 33.05 33.05 33.00 33.00 0.0M
2022-05-30 34.18 34.18 34.18 34.18 0.0M
2022-05-27 31.89 33.18 31.89 33.13 0.0M
2022-05-26 31.83 31.83 31.83 31.83 0.0M
2022-05-23 32.05 32.05 31.83 31.83 0.0M
2022-05-20 32.00 32.09 32.00 32.09 0.0M
2022-05-17 35.49 35.49 35.49 35.49 0.0M
2022-05-13 35.83 35.92 35.83 35.92 0.0M
2022-05-11 33.22 33.22 33.09 33.09 0.0M
2022-05-10 33.22 33.22 33.22 33.22 0.0M
2022-05-03 45.47 45.75 45.47 45.75 0.0M
2022-05-02 44.00 44.48 44.00 44.48 0.0M
2022-04-29 42.87 44.06 42.87 44.06 0.0M
2022-04-26 43.39 43.39 43.39 43.39 0.0M
2022-04-25 43.32 43.40 43.12 43.40 0.0M
2022-04-22 41.33 41.33 41.33 41.33 0.0M
2022-04-20 42.20 42.20 41.96 41.96 0.0M
2022-04-19 41.00 41.00 41.00 41.00 0.0M
2022-04-13 40.24 41.68 40.24 41.68 0.0M
2022-04-12 41.22 41.71 40.28 40.28 0.0M
2022-04-08 39.02 39.02 39.02 39.02 0.0M
2022-04-06 39.26 39.26 39.26 39.26 0.0M
2022-04-05 39.96 39.96 39.96 39.96 0.0M
2022-04-04 40.24 40.88 40.24 40.52 0.0M
2022-04-01 40.59 40.59 39.76 39.76 0.0M
2022-03-30 41.50 41.68 41.50 41.68 0.0M
2022-03-29 42.00 42.00 42.00 42.00 0.0M
2022-03-28 40.00 40.20 40.00 40.20 0.0M
2022-03-25 39.42 39.42 39.42 39.42 0.0M
2022-03-24 40.32 40.32 40.32 40.32 0.0M
2022-03-23 40.36 40.36 40.36 40.36 0.0M
2022-03-22 40.40 40.40 40.40 40.40 0.0M
2022-03-21 39.44 39.63 39.40 39.63 0.0M
2022-03-18 40.36 40.53 40.36 40.53 0.0M
2022-03-17 40.09 40.09 40.09 40.09 0.0M
2022-03-16 40.17 40.17 40.17 40.17 0.0M
2022-03-15 39.53 39.53 39.53 39.53 0.0M
2022-03-11 39.80 39.80 38.94 38.94 0.0M
2022-03-10 39.50 39.50 39.16 39.16 0.0M
2022-03-09 39.96 39.96 39.73 39.73 0.0M
2022-03-08 39.31 39.31 39.31 39.31 0.0M
2022-03-07 41.00 41.68 39.72 39.72 0.0M
2022-03-04 43.20 43.20 41.26 41.26 0.0M
2022-03-03 44.64 44.64 43.24 43.24 0.0M
2022-03-02 44.65 44.65 44.65 44.65 0.0M
2022-02-25 43.36 44.12 42.72 44.12 0.0M
2022-02-24 41.00 43.07 40.00 43.07 0.0M
2022-02-23 42.88 42.88 42.88 42.88 0.0M
2022-02-22 43.30 43.30 43.30 43.30 0.0M
2022-02-21 43.58 43.58 43.58 43.58 0.0M
2022-02-18 44.40 44.93 44.40 44.93 0.0M
2022-02-17 45.50 45.50 45.48 45.48 0.0M
2022-02-15 46.73 46.73 46.73 46.73 0.0M
2022-02-14 45.62 46.37 45.62 46.37 0.0M
2022-02-11 47.00 47.00 46.05 46.05 0.0M
2022-02-10 46.95 47.00 46.50 46.55 0.0M
2022-02-09 47.65 47.65 47.48 47.48 0.0M
2022-02-08 47.98 48.50 47.28 48.24 0.0M
2022-02-07 44.60 47.00 44.60 47.00 0.0M
2022-02-03 46.75 46.75 44.60 44.60 0.0M
2022-02-02 48.70 48.70 48.40 48.40 0.0M
2022-01-31 45.52 46.70 45.52 46.70 0.0M
2022-01-28 45.26 45.26 44.70 45.05 0.0M
2022-01-27 44.96 45.25 44.96 45.25 0.0M
2022-01-26 47.30 47.70 47.30 47.70 0.0M
2022-01-25 46.30 46.58 46.30 46.44 0.0M
2022-01-24 47.01 47.80 45.60 47.80 0.0M
2022-01-21 49.80 49.80 48.70 49.10 0.0M
2022-01-20 52.86 52.86 50.35 50.35 0.0M
2022-01-19 54.48 54.48 54.48 54.48 0.0M
2022-01-18 56.46 56.46 56.46 56.46 0.0M
2022-01-14 57.21 57.21 57.21 57.21 0.0M
2022-01-13 57.90 57.90 57.90 57.90 0.0M
2022-01-12 59.00 59.00 58.90 58.90 0.0M
2022-01-11 59.60 59.60 59.60 59.60 0.0M
2022-01-10 59.82 59.82 58.62 58.62 0.0M
2022-01-07 61.52 61.52 59.83 59.83 0.0M
2022-01-05 61.96 61.99 60.57 60.57 0.0M
2022-01-04 61.96 61.96 61.96 61.96 0.0M