GoPro Inc BDR (GPRO34)

GPRO34
🏛️ 브라질 →
11.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 16.90 16.90 16.90 16.90 0.0M
2023-12-27 16.76 16.82 16.76 16.82 0.0M
2023-12-26 17.25 17.25 17.25 17.25 0.0M
2023-12-20 17.00 17.00 17.00 17.00 0.0M
2023-12-18 18.56 18.56 17.25 17.25 0.0M
2023-12-15 17.34 18.41 17.34 18.41 0.0M
2023-12-14 16.72 16.72 16.72 16.72 0.0M
2023-12-13 16.70 17.50 16.70 17.50 0.0M
2023-12-12 16.49 16.49 16.03 16.26 0.0M
2023-12-08 17.20 17.56 17.20 17.48 0.0M
2023-12-07 17.14 17.14 17.14 17.14 0.0M
2023-11-28 17.28 17.28 17.28 17.28 0.0M
2023-11-24 17.18 17.54 17.18 17.30 0.0M
2023-11-22 16.98 16.98 16.98 16.98 0.0M
2023-11-21 18.02 18.02 18.02 18.02 0.0M
2023-11-20 17.60 18.30 17.60 18.12 0.0M
2023-11-17 16.38 16.97 16.38 16.97 0.0M
2023-11-16 17.08 17.08 16.26 16.42 0.0M
2023-11-14 16.57 16.76 16.57 16.76 0.0M
2023-11-13 15.73 16.07 15.73 16.07 0.0M
2023-11-10 14.62 14.62 14.39 14.39 0.0M
2023-11-09 15.10 15.28 15.10 15.28 0.0M
2023-11-08 13.82 15.74 13.82 15.10 0.0M
2023-11-07 13.34 13.34 13.20 13.20 0.0M
2023-11-01 12.72 12.72 12.72 12.72 0.0M
2023-10-27 12.63 12.63 12.17 12.17 0.0M
2023-10-25 13.00 13.00 12.95 12.95 0.0M
2023-10-24 13.30 13.30 13.17 13.17 0.0M
2023-10-23 13.02 13.02 13.02 13.02 0.0M
2023-10-19 13.42 13.42 13.42 13.42 0.0M
2023-10-18 14.17 14.17 13.83 13.83 0.0M
2023-10-13 14.26 14.26 14.26 14.26 0.0M
2023-10-11 14.78 14.78 14.63 14.63 0.0M
2023-10-09 14.72 14.72 14.70 14.70 0.0M
2023-10-06 14.96 14.96 14.96 14.96 0.0M
2023-10-05 15.38 15.38 15.00 15.00 0.0M
2023-10-04 15.70 15.70 15.62 15.62 0.0M
2023-10-03 15.69 15.69 15.69 15.69 0.0M
2023-10-02 15.63 15.63 15.58 15.58 0.0M
2023-09-28 15.98 15.98 15.91 15.91 0.0M
2023-09-26 15.75 15.75 15.75 15.75 0.0M
2023-09-25 16.11 16.11 16.11 16.11 0.0M
2023-09-22 16.58 16.58 16.58 16.58 0.0M
2023-09-14 17.18 17.18 17.18 17.18 0.0M
2023-09-11 17.06 17.06 17.06 17.06 0.0M
2023-09-08 17.79 17.79 17.23 17.23 0.0M
2023-09-06 17.68 17.68 17.44 17.44 0.0M
2023-09-02 18.05 18.05 18.05 18.05 0.0M
2023-09-01 18.05 18.05 18.05 18.05 0.0M
2023-08-29 18.05 18.05 18.05 18.05 0.0M
2023-08-28 18.20 18.20 18.05 18.05 0.0M
2023-08-25 18.36 18.36 18.36 18.36 0.0M
2023-08-23 18.96 18.96 18.96 18.96 0.0M
2023-08-22 18.20 18.20 18.20 18.20 0.0M
2023-08-21 19.00 19.00 19.00 19.00 0.0M
2023-08-18 18.54 18.54 18.54 18.54 0.0M
2023-08-17 18.28 18.28 18.28 18.28 0.0M
2023-08-16 18.08 18.08 18.02 18.02 0.0M
2023-08-15 19.04 19.04 19.04 19.04 0.0M
2023-08-11 19.18 19.18 19.18 19.18 0.0M
2023-08-10 18.84 19.12 18.84 19.12 0.0M
2023-08-07 18.12 18.30 18.00 18.30 0.0M
2023-08-04 19.06 19.06 18.52 18.75 0.0M
2023-08-03 19.88 20.12 19.88 20.12 0.0M
2023-07-28 19.14 19.14 19.11 19.11 0.0M
2023-07-26 19.56 19.56 19.56 19.56 0.0M
2023-07-24 19.82 19.82 19.41 19.48 0.0M
2023-07-21 20.30 20.30 19.82 19.82 0.0M
2023-07-19 20.77 20.80 20.77 20.80 0.0M
2023-07-18 21.10 21.50 20.76 20.76 0.0M
2023-07-13 20.48 20.48 20.48 20.48 0.0M
2023-07-12 20.42 20.42 20.42 20.42 0.0M
2023-06-23 19.50 19.50 19.50 19.50 0.0M
2023-06-21 19.56 19.56 19.56 19.56 0.0M
2023-06-19 19.84 19.84 19.84 19.84 0.0M
2023-06-16 20.05 20.12 20.05 20.12 0.0M
2023-06-15 20.15 20.56 20.15 20.56 0.0M
2023-06-14 20.13 20.13 20.13 20.13 0.0M
2023-06-13 20.69 20.69 20.69 20.69 0.0M
2023-06-12 20.70 20.70 20.70 20.70 0.0M
2023-06-07 21.51 21.51 21.51 21.51 0.0M
2023-06-06 21.33 21.33 21.33 21.33 0.0M
2023-06-05 21.34 21.34 21.34 21.34 0.0M
2023-05-31 20.94 20.94 20.94 20.94 0.0M
2023-05-25 20.10 20.10 20.10 20.10 0.0M
2023-05-17 19.62 19.62 19.62 19.62 0.0M
2023-05-16 18.92 18.92 18.92 18.92 0.0M
2023-05-15 19.50 19.50 19.50 19.50 0.0M
2023-05-12 18.94 19.12 18.80 19.12 0.0M
2023-05-11 18.99 19.00 18.99 19.00 0.0M
2023-05-10 20.00 20.00 19.72 19.72 0.0M
2023-05-03 20.96 20.96 20.96 20.96 0.0M
2023-05-02 20.58 20.58 20.58 20.58 0.0M
2023-04-28 21.37 21.37 21.37 21.37 0.0M
2023-04-27 21.55 21.55 21.30 21.30 0.0M
2023-04-20 22.90 22.90 22.90 22.90 0.0M
2023-04-18 23.14 23.14 23.14 23.14 0.0M
2023-04-13 23.52 23.52 23.30 23.42 0.0M
2023-04-06 24.46 24.46 24.18 24.22 0.0M
2023-04-05 24.46 24.51 24.46 24.50 0.0M
2023-04-03 27.18 27.18 27.18 27.18 0.0M
2023-03-14 26.73 26.73 26.64 26.64 0.0M
2023-03-10 25.95 25.95 25.95 25.95 0.0M
2023-03-09 26.70 26.70 26.70 26.70 0.0M
2023-03-08 26.40 26.40 26.40 26.40 0.0M
2023-03-07 27.24 27.24 27.00 27.00 0.0M
2023-03-03 27.72 28.05 27.72 28.05 0.0M
2023-02-28 27.10 27.10 27.10 27.10 0.0M
2023-02-27 27.30 27.30 27.10 27.10 0.0M
2023-02-24 29.69 29.69 26.75 26.76 0.0M
2023-02-15 29.67 29.67 29.67 29.67 0.0M
2023-02-13 29.67 29.67 29.67 29.67 0.0M
2023-02-07 29.76 29.76 29.76 29.76 0.0M
2023-02-01 31.01 31.23 31.01 31.23 0.0M
2023-01-30 30.70 31.07 30.70 31.07 0.0M
2023-01-25 29.70 29.70 29.70 29.70 0.0M
2023-01-20 29.04 29.36 29.04 29.36 0.0M
2023-01-17 28.60 28.60 28.26 28.26 0.0M
2023-01-13 28.50 28.60 28.50 28.60 0.0M
2023-01-10 27.65 27.65 27.65 27.65 0.0M
2023-01-04 27.95 27.99 27.95 27.99 0.0M