Group 1 Automotive Inc (GPI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
