BiG | O banco que entende os seus valores.

Group 1 Automotive Inc (GPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
17/10/2025	53.786	0,88%	430,51	429,55	436,16	434,30
16/10/2025	137.994	-1,06%	435,06	424,965	435,855	430,51
15/10/2025	175.347	-1,05%	439,20	422,318	441,00	435,10
14/10/2025	155.771	3,76%	448,1471	416,92	448,1471	439,94
13/10/2025	140.851	1,49%	417,61	417,54	427,655	423,89
10/10/2025	142.250	-2,14%	427,23	415,10	434,2625	417,65
09/10/2025	98.254	0,03%	423,50	419,55	440,86	425,43
08/10/2025	91.270	-0,94%	429,33	424,64	435,84	425,30
07/10/2025	106.253	-1,04%	437,95	425,44	439,459	429,33
06/10/2025	133.993	-3,13%	455,49	433,30	455,49	433,85
03/10/2025	81.211	0,49%	445,68	442,925	453,83	447,86
02/10/2025	113.546	-0,60%	448,36	438,68	450,345	445,68
01/10/2025	122.152	2,48%	437,04	431,02	450,24	448,36
30/09/2025	99.707	0,19%	437,41	431,645	441,88	437,51
29/09/2025	130.621	0,43%	436,54	426,86	438,61	437,41
26/09/2025	101.962	-0,14%	435,83	433,09	439,17	435,53
25/09/2025	165.438	-2,85%	445,99	424,50	445,99	435,83
24/09/2025	88.730	-1,32%	453,93	447,30	459,785	448,18
23/09/2025	85.229	0,52%	453,02	451,81	459,75	453,93
22/09/2025	49.123	-0,96%	453,84	449,93	456,67	451,60
19/09/2025	42.992	-1,40%	460,96	453,42	464,94	456,30
18/09/2025	80.174	0,53%	465,00	453,395	467,95	460,96
17/09/2025	87.644	0,20%	458,23	457,76	470,88	458,25
16/09/2025	83.264	-0,11%	458,45	447,96	459,82	458,23
15/09/2025	67.151	-1,67%	464,41	454,885	466,5599	458,45
12/09/2025	104.567	-4,73%	487,85	463,32	487,85	466,32
11/09/2025	84.633	3,71%	472,16	460,745	488,365	488,25
10/09/2025	37.718	-0,89%	474,78	470,08	474,78	470,83
09/09/2025	51.402	-0,62%	477,11	470,00	477,11	474,78
08/09/2025	84.829	-1,40%	482,42	475,00	482,5499	477,11
05/09/2025	67.264	0,80%	489,99	476,51	490,7767	483,87
04/09/2025	71.265	2,07%	470,385	466,765	480,28	480,01
03/09/2025	57.841	0,64%	464,90	463,98	471,185	470,28
02/09/2025	75.401	0,64%	469,615	459,00	469,615	467,27
29/08/2025	44.732	-2,70%	477,68	462,36	481,1667	464,28
28/08/2025	70.735	0,16%	478,00	465,50	478,99	477,68
27/08/2025	60.055	1,54%	471,30	462,57	477,06	477,04
26/08/2025	57.762	-0,04%	470,38	466,31	476,52	469,82
25/08/2025	52.523	-0,08%	470,00	466,73	477,2999	470,38
22/08/2025	81.578	5,57%	447,90	446,69	471,43	470,11
21/08/2025	62.770	-0,32%	446,74	432,50	449,74	445,33
20/08/2025	61.409	-1,29%	452,70	443,97	452,70	446,74
19/08/2025	40.972	1,35%	442,80	442,80	454,875	452,70
18/08/2025	71.844	0,74%	442,99	439,39	451,98	445,79
15/08/2025	65.228	-1,91%	451,14	440,175	451,75	442,52
14/08/2025	66.244	-1,83%	451,42	449,00	455,175	451,14
13/08/2025	64.415	3,45%	444,21	443,22	461,90	459,54
12/08/2025	97.029	3,32%	429,92	426,1212	446,4275	444,21
11/08/2025	62.533	1,97%	424,99	421,87	431,61	429,92
08/08/2025	67.947	1,53%	415,27	415,27	424,59	421,61
07/08/2025	50.116	-1,87%	423,18	414,61	426,30	415,27
06/08/2025	57.705	0,75%	420,02	411,193	424,0225	423,18
05/08/2025	93.289	3,09%	400,07	400,07	420,84	420,02
04/08/2025	45.322	-0,56%	411,48	403,00	414,635	407,42
01/08/2025	63.709	-0,47%	412,15	400,1566	412,26	410,20
31/07/2025	63.879	-0,27%	412,70	408,47	421,46	412,15
30/07/2025	84.673	-1,34%	400,01	400,01	422,74	412,70
29/07/2025	140.722	-1,58%	433,64	410,715	440,125	418,80
28/07/2025	114.022	-2,52%	436,52	424,58	440,125	425,54
25/07/2025	134.987	4,92%	419,64	399,99	441,26	436,52
24/07/2025	171.485	-0,31%	415,00	399,99	425,5988	416,06
23/07/2025	75.163	0,66%	413,01	408,9485	421,04	417,35
22/07/2025	56.374	0,65%	413,17	408,9485	420,0753	414,63
21/07/2025	71.500	0,23%	412,91	411,2944	419,1432	411,96
18/07/2025	77.088	1,21%	441,76	403,515	439,56	411,02
17/07/2025	230.683	-8,64%	454,30	403,45	457,52	406,10
16/07/2025	65.116	-1,56%	483,04	443,91	483,955	444,52
15/07/2025	101.337	-6,43%	475,70	448,58	483,955	451,56
14/07/2025	115.499	1,13%	478,41	466,92	482,61	482,61
11/07/2025	59.974	-0,61%	464,50	464,50	486,50	477,22
10/07/2025	162.221	3,08%	459,00	449,935	486,50	480,13