Group 1 Automotive Inc (GPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
102.136 |
0,70%
|
242,76
|
234,7301
|
245,29
|
244,97
|
| 22/10/2026 |
135.814 |
7,98%
|
228,188
|
224,85
|
244,5199
|
242,79
|
| 21/10/2026 |
85.147 |
-7,48%
|
245,55
|
224,76
|
254,50
|
224,85
|
| 20/10/2026 |
51.889 |
1,53%
|
240,00
|
238,92
|
244,22
|
243,02
|
| 19/10/2026 |
66.325 |
-1,21%
|
243,67
|
238,49
|
243,67
|
239,28
|
| 16/10/2026 |
56.233 |
0,97%
|
241,20
|
240,00
|
248,37
|
242,22
|
| 15/10/2026 |
82.904 |
5,04%
|
234,60
|
234,60
|
247,00
|
239,80
|
| 14/10/2026 |
101.502 |
-1,49%
|
233,44
|
225,51
|
233,44
|
228,37
|
| 13/10/2026 |
66.739 |
0,85%
|
232,00
|
226,555
|
233,852
|
231,59
|
| 12/10/2026 |
81.597 |
-1,02%
|
231,87
|
228,6635
|
236,87
|
229,64
|
| 09/10/2026 |
215.979 |
-3,91%
|
238,00
|
227,36
|
238,22
|
232,01
|
| 08/10/2026 |
153.182 |
1,72%
|
232,50
|
230,005
|
237,90
|
236,61
|
| 07/10/2026 |
146.331 |
-1,84%
|
236,96
|
229,61
|
236,96
|
232,61
|
| 06/10/2026 |
115.772 |
-1,83%
|
241,44
|
236,00
|
241,44
|
236,96
|
| 05/10/2026 |
120.629 |
-3,36%
|
244,50
|
234,94
|
244,89
|
241,44
|
| 02/10/2026 |
109.856 |
-2,67%
|
258,20
|
249,00
|
261,68
|
249,84
|
| 01/10/2026 |
160.290 |
6,76%
|
240,44
|
234,05
|
257,07
|
256,70
|
| 30/09/2026 |
140.029 |
-0,12%
|
240,93
|
237,11
|
245,15
|
240,44
|
| 29/09/2026 |
181.574 |
-0,54%
|
243,16
|
235,11
|
245,01
|
240,93
|
| 28/09/2026 |
234.497 |
-3,95%
|
252,15
|
239,18
|
252,15
|
242,23
|
| 25/09/2026 |
108.725 |
2,10%
|
247,08
|
247,08
|
253,90
|
252,18
|
| 24/09/2026 |
170.245 |
0,28%
|
246,00
|
246,00
|
252,91
|
247,79
|
| 23/09/2026 |
75.018 |
-2,46%
|
253,75
|
247,51
|
254,85
|
247,51
|
| 22/09/2026 |
82.339 |
1,15%
|
258,2506
|
250,185
|
258,80
|
253,75
|
| 21/09/2026 |
89.194 |
2,21%
|
246,42
|
246,42
|
254,655
|
250,87
|
| 18/09/2026 |
138.328 |
-3,07%
|
256,73
|
246,31
|
256,73
|
246,42
|
| 17/09/2026 |
158.000 |
-2,84%
|
265,98
|
251,32
|
273,6399
|
254,95
|
| 16/09/2026 |
109.613 |
-4,86%
|
275,45
|
260,23
|
276,25
|
262,22
|
| 15/09/2026 |
65.469 |
-3,01%
|
284,01
|
275,25
|
284,01
|
275,45
|
| 14/09/2026 |
76.894 |
2,05%
|
279,00
|
279,00
|
286,24
|
284,01
|
| 11/09/2026 |
46.882 |
-1,27%
|
283,825
|
277,645
|
287,03
|
278,27
|
| 10/09/2026 |
97.559 |
-2,04%
|
290,6052
|
278,70
|
290,6052
|
281,84
|
| 09/09/2026 |
136.739 |
2,17%
|
281,60
|
279,57
|
288,01
|
287,72
|
| 08/09/2026 |
110.053 |
-6,27%
|
300,76
|
281,60
|
301,14
|
281,60
|
| 04/09/2026 |
263.659 |
5,98%
|
284,45
|
283,06
|
306,4061
|
300,76
|
| 03/09/2026 |
138.208 |
2,97%
|
273,93
|
273,93
|
285,25
|
284,33
|
| 02/09/2026 |
68.109 |
2,97%
|
269,50
|
269,50
|
277,62
|
276,41
|
| 01/09/2026 |
62.993 |
0,15%
|
268,99
|
266,04
|
270,95
|
269,50
|
| 31/08/2026 |
88.544 |
2,20%
|
263,00
|
260,574
|
271,82
|
268,99
|
| 28/08/2026 |
57.951 |
0,51%
|
262,99
|
261,72
|
269,08
|
263,95
|
| 27/08/2026 |
47.316 |
-0,23%
|
262,63
|
258,5301
|
263,23
|
262,04
|
| 26/08/2026 |
45.437 |
-0,60%
|
264,00
|
261,62
|
268,48
|
262,63
|
| 25/08/2026 |
65.043 |
2,09%
|
259,38
|
254,11
|
265,11
|
264,81
|
| 24/08/2026 |
55.293 |
-0,77%
|
261,85
|
258,5108
|
266,1024
|
259,38
|
| 21/08/2026 |
62.818 |
-0,76%
|
267,1858
|
261,285
|
268,00
|
261,85
|
| 20/08/2026 |
53.299 |
-0,06%
|
265,99
|
258,26
|
266,8299
|
263,82
|
| 19/08/2026 |
83.145 |
5,59%
|
250,01
|
248,655
|
267,84
|
263,87
|
| 18/08/2026 |
72.283 |
-3,72%
|
256,3711
|
249,66
|
257,84
|
250,01
|
| 17/08/2026 |
205.603 |
-1,62%
|
261,31
|
257,01
|
265,93
|
260,30
|
| 14/08/2026 |
85.978 |
0,36%
|
266,59
|
260,02
|
266,59
|
263,95
|
| 13/08/2026 |
74.811 |
-1,17%
|
268,18
|
259,24
|
268,25
|
263,01
|
| 12/08/2026 |
66.799 |
-0,42%
|
266,26
|
262,00
|
268,245
|
266,11
|
| 11/08/2026 |
58.647 |
0,36%
|
263,8501
|
262,905
|
271,69
|
266,26
|
| 10/08/2026 |
101.780 |
-0,62%
|
270,9401
|
261,13
|
270,9401
|
265,12
|
| 07/08/2026 |
80.694 |
-1,67%
|
270,82
|
264,0201
|
273,99
|
266,47
|
| 06/08/2026 |
107.060 |
-2,38%
|
282,00
|
270,28
|
282,00
|
270,82
|
| 05/08/2026 |
66.979 |
-2,94%
|
287,79
|
277,27
|
293,625
|
277,60
|
| 04/08/2026 |
103.623 |
-2,32%
|
290,68
|
282,51
|
292,80
|
285,88
|
| 03/08/2026 |
144.756 |
1,87%
|
287,875
|
287,38
|
297,00
|
292,14
|
| 31/07/2026 |
198.416 |
-3,35%
|
331,00
|
274,27
|
287,92
|
286,77
|
| 30/07/2026 |
178.827 |
-16,87%
|
331,7567
|
294,44
|
357,97
|
296,71
|
| 29/07/2026 |
181.994 |
1,29%
|
352,01
|
347,765
|
378,10
|
357,97
|
| 28/07/2026 |
80.591 |
3,73%
|
336,065
|
335,46
|
351,796
|
350,65
|
| 27/07/2026 |
85.763 |
2,29%
|
333,62
|
326,065
|
343,00
|
337,43
|
| 24/07/2026 |
66.515 |
1,41%
|
326,68
|
324,06
|
336,63
|
330,87
|
| 23/07/2026 |
80.427 |
-0,29%
|
327,93
|
321,54
|
329,015
|
326,68
|
| 22/07/2026 |
131.463 |
5,23%
|
320,00
|
316,29
|
328,40
|
327,93
|
| 21/07/2026 |
43.807 |
1,93%
|
305,95
|
302,51
|
314,26
|
311,62
|
| 20/07/2026 |
57.112 |
-6,11%
|
329,00
|
305,83
|
329,00
|
305,95
|
| 17/07/2026 |
101.428 |
-1,82%
|
331,62
|
302,385
|
338,62
|
326,06
|
| 16/07/2026 |
100.312 |
3,80%
|
319,40
|
319,40
|
331,62
|
331,62
|
| 15/07/2026 |
96.204 |
6,76%
|
293,4801
|
289,095
|
319,475
|
319,40
|
| 14/07/2026 |
43.557 |
1,17%
|
295,66
|
291,51
|
300,00
|
299,18
|
| 13/07/2026 |
81.113 |
-1,29%
|
299,88
|
293,04
|
305,432
|
295,66
|
| 10/07/2026 |
50.814 |
-1,02%
|
302,96
|
298,69
|
312,9499
|
299,88
|
| 09/07/2026 |
40.361 |
2,77%
|
291,511
|
291,511
|
303,66
|
302,96
|
| 08/07/2026 |
56.821 |
-0,55%
|
296,47
|
290,56
|
299,666
|
294,64
|
| 07/07/2026 |
100.586 |
-0,09%
|
293,9975
|
288,215
|
301,95
|
296,47
|
| 06/07/2026 |
91.649 |
2,91%
|
286,21
|
282,085
|
296,81
|
296,81
|
| 02/07/2026 |
114.720 |
0,52%
|
286,60
|
279,02
|
291,49
|
288,39
|
| 01/07/2026 |
79.853 |
-1,50%
|
291,17
|
284,37
|
293,99
|
286,60
|
| 30/06/2026 |
197.306 |
-2,24%
|
297,85
|
287,78
|
299,29
|
291,17
|
| 29/06/2026 |
115.474 |
-1,36%
|
303,00
|
291,33
|
303,00
|
297,85
|
| 26/06/2026 |
87.926 |
0,36%
|
299,60
|
296,50
|
305,19
|
301,74
|
| 25/06/2026 |
148.087 |
-5,44%
|
317,99
|
294,89
|
323,40
|
300,82
|
| 24/06/2026 |
129.918 |
-0,26%
|
318,30
|
314,645
|
325,59
|
317,51
|
| 23/06/2026 |
88.826 |
0,97%
|
316,00
|
310,27
|
321,37
|
318,25
|
| 18/06/2026 |
31.934 |
2,69%
|
319,4785
|
305,015
|
319,4785
|
315,25
|
| 17/06/2026 |
62.032 |
-6,40%
|
325,60
|
304,23
|
325,81
|
305,07
|
| 16/06/2026 |
32.932 |
-0,16%
|
325,74
|
323,485
|
328,515
|
325,60
|
| 15/06/2026 |
37.543 |
0,16%
|
326,34
|
325,02
|
333,0234
|
325,74
|
| 12/06/2026 |
47.828 |
0,13%
|
327,85
|
323,44
|
330,44
|
325,33
|
| 11/06/2026 |
51.723 |
-0,52%
|
326,44
|
319,14
|
335,00
|
324,91
|
| 10/06/2026 |
73.860 |
-0,39%
|
328,00
|
326,10
|
335,00
|
326,10
|
| 09/06/2026 |
75.576 |
3,58%
|
316,65
|
316,65
|
332,31
|
328,29
|
| 08/06/2026 |
92.095 |
1,80%
|
311,00
|
308,49
|
320,42
|
316,65
|
| 05/06/2026 |
74.220 |
1,88%
|
305,43
|
305,43
|
312,33
|
311,00
|
| 04/06/2026 |
47.706 |
0,30%
|
305,75
|
303,96
|
314,41
|
305,43
|
| 03/06/2026 |
79.788 |
-0,82%
|
309,18
|
299,92
|
309,40
|
305,75
|
| 02/06/2026 |
71.891 |
-0,92%
|
311,51
|
304,03
|
312,17
|
308,32
|
