Group 1 Automotive Inc (GPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
80.591 |
3,73%
|
336,065
|
335,46
|
351,796
|
350,03
|
| 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
|
| 01/06/2026 |
71.516 |
-1,36%
|
311,64
|
307,39
|
313,67
|
311,51
|
| 29/05/2026 |
62.999 |
-2,93%
|
307,128
|
307,128
|
329,05
|
315,79
|
| 28/05/2026 |
88.990 |
-1,59%
|
331,70
|
320,17
|
332,537
|
326,44
|
| 27/05/2026 |
118.086 |
0,63%
|
329,63
|
327,775
|
343,4499
|
331,70
|
| 26/05/2026 |
40.362 |
1,06%
|
326,18
|
324,09
|
333,4391
|
329,63
|
| 22/05/2026 |
39.490 |
1,90%
|
320,11
|
319,50
|
333,21
|
326,18
|
| 21/05/2026 |
133.608 |
1,56%
|
315,20
|
308,48
|
323,65
|
320,11
|
| 20/05/2026 |
53.375 |
3,19%
|
305,47
|
301,47
|
315,77
|
315,20
|
| 19/05/2026 |
79.070 |
-3,82%
|
315,765
|
301,34
|
315,97
|
305,47
|
| 18/05/2026 |
64.621 |
1,14%
|
321,04
|
311,07
|
321,51
|
317,18
|
| 15/05/2026 |
51.198 |
-5,38%
|
332,845
|
313,62
|
336,50
|
313,62
|
| 14/05/2026 |
45.997 |
2,00%
|
327,78
|
327,78
|
339,45
|
334,33
|
| 13/05/2026 |
54.464 |
-2,49%
|
336,14
|
327,075
|
336,9199
|
327,78
|
| 12/05/2026 |
41.787 |
-3,35%
|
348,60
|
335,96
|
349,79
|
336,14
|
| 11/05/2026 |
95.070 |
-2,58%
|
357,83
|
348,21
|
358,94
|
348,60
|
| 08/05/2026 |
63.230 |
1,92%
|
350,16
|
346,855
|
357,83
|
357,83
|
| 07/05/2026 |
56.666 |
1,74%
|
343,97
|
341,9986
|
353,54
|
350,16
|
| 06/05/2026 |
37.152 |
0,98%
|
343,98
|
341,46
|
358,6426
|
343,97
|
| 05/05/2026 |
55.606 |
3,44%
|
332,2501
|
332,2501
|
344,725
|
341,35
|
| 04/05/2026 |
92.421 |
-6,71%
|
346,60
|
329,83
|
351,78
|
330,00
|
| 01/05/2026 |
81.975 |
-0,90%
|
357,00
|
348,935
|
373,56
|
353,67
|
| 30/04/2026 |
109.755 |
2,22%
|
346,40
|
331,80
|
366,62
|
356,87
|
| 29/04/2026 |
155.355 |
1,31%
|
345,33
|
345,33
|
368,06
|
349,21
|
| 28/04/2026 |
67.714 |
1,53%
|
338,94
|
333,17
|
346,64
|
344,70
|
| 27/04/2026 |
4.770 |
-0,29%
|
340,485
|
332,105
|
346,63
|
339,52
|
| 24/04/2026 |
42.993 |
0,47%
|
339,78
|
333,5101
|
342,095
|
341,39
|
| 23/04/2026 |
51.638 |
-0,61%
|
341,82
|
335,64
|
345,00
|
339,78
|
| 22/04/2026 |
49.489 |
-0,82%
|
349,1622
|
337,1971
|
349,1622
|
341,86
|
| 21/04/2026 |
66.966 |
-1,86%
|
351,555
|
338,71
|
355,00
|
344,69
|
| 20/04/2026 |
38.235 |
0,36%
|
349,94
|
346,875
|
353,13
|
351,21
|
| 17/04/2026 |
54.604 |
4,31%
|
335,48
|
335,48
|
353,3999
|
349,94
|
| 16/04/2026 |
34.634 |
0,74%
|
332,73
|
328,1993
|
336,885
|
335,48
|
| 15/04/2026 |
35.004 |
-1,55%
|
337,98
|
331,91
|
340,87
|
332,73
|
| 14/04/2026 |
24.085 |
-0,01%
|
337,90
|
332,642
|
341,2257
|
337,98
|
| 13/04/2026 |
29.860 |
-0,04%
|
338,14
|
330,745
|
338,14
|
338,02
|
| 10/04/2026 |
24.443 |
0,01%
|
338,11
|
331,955
|
340,02
|
338,14
|
| 09/04/2026 |
42.686 |
1,70%
|
332,63
|
326,75
|
338,46
|
338,11
|
| 08/04/2026 |
50.055 |
2,68%
|
337,58
|
327,28
|
350,00
|
332,63
|
| 07/04/2026 |
37.921 |
-0,93%
|
326,00
|
321,0383
|
326,895
|
323,96
|
| 06/04/2026 |
48.870 |
-0,74%
|
329,45
|
315,65
|
329,45
|
327,00
|
| 02/04/2026 |
60.445 |
-0,41%
|
330,79
|
323,15
|
335,95
|
329,45
|
| 01/04/2026 |
69.492 |
0,05%
|
330,63
|
324,02
|
333,44
|
330,79
|
| 31/03/2026 |
50.509 |
0,68%
|
331,60
|
323,95
|
335,47
|
330,63
|
| 30/03/2026 |
72.225 |
1,16%
|
329,95
|
325,87
|
331,61
|
328,73
|
| 27/03/2026 |
50.689 |
-2,01%
|
328,75
|
323,98
|
330,25
|
325,18
|
| 26/03/2026 |
59.286 |
1,37%
|
326,86
|
325,76
|
334,11
|
331,51
|
| 25/03/2026 |
62.875 |
2,84%
|
316,82
|
315,11
|
327,23
|
326,86
|
| 24/03/2026 |
103.519 |
-1,36%
|
322,22
|
310,97
|
322,22
|
317,85
|
| 23/03/2026 |
144.177 |
1,24%
|
316,99
|
316,99
|
333,91
|
322,22
|
| 20/03/2026 |
150.428 |
0,36%
|
313,30
|
313,17
|
321,43
|
318,33
|
| 19/03/2026 |
156.688 |
2,52%
|
301,61
|
301,61
|
319,70
|
316,30
|
| 18/03/2026 |
117.625 |
3,73%
|
300,35
|
292,43
|
309,495
|
308,52
|
| 17/03/2026 |
45.079 |
-0,81%
|
303,49
|
296,0201
|
306,45
|
297,42
|
| 16/03/2026 |
61.689 |
-0,02%
|
301,90
|
296,887
|
303,53
|
299,84
|
| 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
|
