Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	83.322	-0,34%	300,91	298,2053	309,145	299,90
12/03/2026	77.033	-3,81%	312,83	298,985	312,83	300,91
11/03/2026	47.354	-0,04%	312,88	308,501	320,76	312,83
10/03/2026	79.970	-1,61%	318,32	311,855	321,35	312,94
09/03/2026	80.292	-0,21%	318,84	306,0901	318,84	318,07
06/03/2026	60.803	-1,64%	322,0648	307,95	322,0648	318,84
05/03/2026	57.700	-0,87%	332,52	320,9651	332,52	324,19
04/03/2026	56.670	1,22%	321,11	321,11	330,5699	326,56
03/03/2026	78.840	0,67%	320,32	306,96	323,95	322,48
02/03/2026	54.865	-1,50%	325,19	316,64	325,74	320,32
27/02/2026	107.870	-2,58%	333,66	325,00	333,66	325,19
26/02/2026	63.003	-0,27%	332,99	330,405	340,4999	334,38
25/02/2026	92.410	0,07%	337,71	332,145	339,74	335,30
24/02/2026	66.106	0,65%	330,36	330,36	342,49	335,07
23/02/2026	81.910	-2,74%	342,54	327,00	343,89	332,92
20/02/2026	157.322	3,11%	331,9371	331,9371	347,81	342,30
19/02/2026	95.780	-1,15%	333,84	326,88	335,21	331,97
18/02/2026	108.667	1,67%	328,47	326,51	339,01	335,84
17/02/2026	80.316	-1,06%	330,00	324,49	337,605	330,32
13/02/2026	60.235	-0,64%	336,01	328,87	340,24	333,86
12/02/2026	69.258	-0,31%	337,04	332,25	346,70	336,01
11/02/2026	143.163	0,72%	341,30	329,9701	344,9847	337,04
10/02/2026	79.324	-1,12%	340,02	331,59	342,47	334,61
09/02/2026	99.869	-1,95%	346,28	335,15	346,329	338,40
06/02/2026	75.026	1,63%	345,61	338,68	353,74	345,14
05/02/2026	102.123	-4,78%	357,84	339,52	357,88	340,73
04/02/2026	121.735	3,47%	343,00	343,00	360,34	357,84
03/02/2026	137.373	-1,72%	351,00	342,585	354,435	345,85
02/02/2026	162.154	-0,67%	351,00	350,18	360,0788	351,89
30/01/2026	304.000	-2,45%	357,16	351,275	366,01	354,26
29/01/2026	201.427	-8,39%	377,89	362,68	384,35	363,16
28/01/2026	80.661	-0,14%	397,96	385,60	400,595	396,41
27/01/2026	59.235	1,64%	386,45	386,45	398,00	396,96
26/01/2026	73.399	-0,31%	392,76	386,745	395,63	390,55
23/01/2026	54.689	-2,66%	399,03	388,10	404,295	391,91
22/01/2026	64.396	-0,87%	410,18	399,1406	413,54	402,62
21/01/2026	75.781	1,81%	396,26	396,26	409,05	406,16
20/01/2026	66.880	0,98%	395,06	389,735	399,625	398,94
16/01/2026	90.526	-0,51%	395,49	392,92	401,77	395,06
15/01/2026	127.688	-0,08%	399,93	389,99	399,93	397,10
14/01/2026	75.760	-0,22%	396,00	392,05	400,0227	397,43
13/01/2026	63.377	-0,27%	398,29	388,31	401,20	398,30
12/01/2026	55.817	-0,81%	400,20	392,00	403,53	399,39
09/01/2026	78.309	0,42%	404,00	396,5945	405,25	402,65
08/01/2026	71.165	1,74%	402,51	389,96	407,7898	400,97
07/01/2026	76.769	-1,18%	398,00	390,84	402,3967	394,12
06/01/2026	125.997	0,68%	398,09	390,72	399,67	398,84
05/01/2026	131.953	0,91%	392,58	390,81	403,98	396,14
02/01/2026	69.391	-0,18%	393,81	388,3501	396,4269	392,58
31/12/2025	47.663	-1,63%	399,88	392,07	400,88	393,30
30/12/2025	43.814	-0,79%	402,99	393,235	402,99	393,235
29/12/2025	49.107	-1,12%	408,13	400,38	409,26	402,99
26/12/2025	23.460	0,29%	406,38	403,855	410,7251	407,56
24/12/2025	29.236	0,28%	400,98	400,01	410,49	406,38
23/12/2025	44.066	-0,57%	407,55	399,375	413,85	405,24
22/12/2025	47.092	0,58%	398,975	398,975	411,6035	407,55
19/12/2025	61.969	0,63%	400,52	396,415	406,06	405,21
18/12/2025	94.060	-1,26%	409,78	401,225	413,955	402,66
17/12/2025	88.993	-0,49%	413,10	405,64	414,905	407,81
16/12/2025	52.286	0,24%	408,84	405,23	415,26	409,83
15/12/2025	75.562	-1,18%	413,74	404,775	416,93	408,85
12/12/2025	74.546	-3,09%	428,56	407,63	428,56	413,74
11/12/2025	89.162	1,68%	420,00	419,08	428,69	426,91
10/12/2025	70.572	2,25%	411,62	411,485	423,54	419,98
09/12/2025	136.744	1,29%	403,09	402,195	410,74	410,73
08/12/2025	81.023	0,32%	408,73	403,9775	412,465	405,52
05/12/2025	108.657	-1,01%	407,06	403,85	412,175	404,21
04/12/2025	80.766	-0,50%	408,03	407,885	412,99	408,35
03/12/2025	67.472	1,99%	405,11	405,08	413,0458	410,38
02/12/2025	88.799	0,63%	399,87	398,98	405,735	402,38
01/12/2025	84.902	0,11%	401,04	395,155	405,70	399,87
28/11/2025	55.358	-0,47%	401,00	400,24	405,77	400,54
26/11/2025	101.022	-1,38%	408,61	402,93	412,61	402,93
25/11/2025	70.794	2,16%	401,08	401,08	417,78	408,58
24/11/2025	57.431	0,17%	400,50	399,05	404,13	399,93
21/11/2025	104.628	3,02%	388,41	386,03	405,47	399,27
20/11/2025	88.492	-1,03%	395,46	387,24	397,40	387,88
19/11/2025	73.007	-0,28%	394,1125	390,88	396,95	391,91
18/11/2025	61.544	2,53%	372,70	372,70	394,33	393,10
17/11/2025	61.037	-2,07%	388,90	383,22	395,63	383,22
14/11/2025	47.522	-0,02%	389,169	389,169	396,145	391,91
13/11/2025	74.626	0,04%	391,54	389,105	399,58	391,97
12/11/2025	86.009	3,10%	390,00	388,86	398,97	391,79
11/11/2025	76.507	-2,48%	385,99	378,275	390,00	380,02
10/11/2025	46.278	-0,30%	390,03	386,99	392,92	389,70
07/11/2025	58.172	1,41%	383,00	381,395	394,17	390,87
06/11/2025	103.480	-2,23%	392,46	383,20	392,537	384,85
05/11/2025	67.087	1,18%	388,49	386,485	397,90	392,97
04/11/2025	83.348	-1,26%	392,19	388,48	398,77	388,49
03/11/2025	83.106	-0,98%	395,56	386,10	401,25	393,63
31/10/2025	100.207	0,46%	395,78	390,13	401,79	397,54
30/10/2025	113.183	-2,10%	404,24	393,60	411,83	395,78
29/10/2025	184.334	2,79%	393,28	380,71	409,335	404,24
28/10/2025	287.771	-6,35%	417,99	388,6339	420,00	393,28
27/10/2025	123.317	-0,95%	424,00	417,00	428,7188	419,95
24/10/2025	102.178	-1,65%	439,78	423,72	439,78	423,96
23/10/2025	149.031	-3,77%	457,08	424,24	457,08	431,07
22/10/2025	98.889	-0,54%	443,09	440,66	455,672	447,97
21/10/2025	153.730	1,08%	445,60	439,17	461,27	450,40
20/10/2025	191.157	2,60%	434,30	429,465	452,39	445,61