BiG | O banco que entende os seus valores.

Group 1 Automotive Inc (GPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	36.901	0,76%	438,68	430,31	448,15	444,20
15/05/2025	52.963	0,49%	443,36	435,01	451,86	440,86
14/05/2025	67.104	-2,26%	445,97	438,73	455,21	438,73
13/05/2025	55.086	1,20%	451,73	439,375	456,125	448,86
12/05/2025	66.669	3,14%	451,99	438,73	459,80	443,54
09/05/2025	33.924	0,05%	419,45	417,37	433,46	430,03
08/05/2025	75.658	4,05%	412,20	408,46	433,46	429,83
07/05/2025	82.091	0,49%	408,495	407,755	420,00	413,11
06/05/2025	44.635	-0,18%	409,43	403,94	413,28	411,09
05/05/2025	37.334	-0,15%	407,02	400,94	414,31	411,81
02/05/2025	33.911	1,75%	404,61	400,0325	415,30	412,43
01/05/2025	35.519	0,42%	400,87	391,00	413,11	405,33
30/04/2025	63.384	-1,02%	405,95	390,77	408,19	403,63
29/04/2025	44.503	0,10%	407,61	397,6564	411,055	407,53
28/04/2025	63.067	0,13%	405,59	402,04	411,055	407,11
25/04/2025	73.343	-0,04%	402,17	395,8587	411,00	406,59
24/04/2025	67.394	2,04%	406,99	396,35	425,56	406,77
23/04/2025	66.385	-0,79%	390,98	392,02	425,56	398,65
22/04/2025	83.112	4,03%	388,565	380,49	402,21	401,83
21/04/2025	67.846	-1,31%	386,38	379,99	390,71	386,26
17/04/2025	88.154	-0,34%	394,50	386,61	399,67	391,38
16/04/2025	71.098	-0,65%	399,43	386,0501	402,08	392,70
15/04/2025	60.180	-0,86%	399,43	392,19	400,87	395,25
14/04/2025	117.159	-1,56%	409,89	387,41	406,41	398,68
11/04/2025	64.553	1,43%	400,00	393,50	407,655	405,00
10/04/2025	102.190	-4,24%	410,00	387,685	402,085	399,28
09/04/2025	109.891	10,51%	376,40	374,49	427,34	416,94
08/04/2025	98.193	-2,17%	399,40	371,705	405,58	377,01
07/04/2025	147.903	0,66%	364,155	366,74	402,96	384,63
04/04/2025	141.111	2,64%	356,085	355,91	386,895	382,11
03/04/2025	124.607	-6,62%	377,47	361,42	377,94	372,30
02/04/2025	134.076	2,33%	386,33	385,95	400,38	399,00
01/04/2025	65.323	2,08%	380,45	379,99	391,78	389,90
31/03/2025	93.814	1,59%	372,675	367,93	383,41	381,95
28/03/2025	95.515	-4,38%	392,50	374,36	394,93	375,96
27/03/2025	115.274	-3,90%	423,88	392,10	406,67	393,18
26/03/2025	52.907	-2,70%	424,76	409,41	423,28	410,00
25/03/2025	47.786	0,76%	409,88	412,97	421,49	421,36
24/03/2025	54.404	4,46%	409,88	406,45	418,18	418,18
21/03/2025	51.954	1,02%	392,00	389,14	402,2925	400,34
20/03/2025	71.092	-1,06%	390,45	393,2399	403,07	396,30
19/03/2025	57.489	2,59%	390,45	389,11	401,605	400,55
18/03/2025	77.929	-0,51%	389,29	384,66	391,72	390,45
17/03/2025	91.933	1,62%	394,00	383,97	394,34	392,18
14/03/2025	97.602	0,18%	392,62	381,44	391,995	385,94
13/03/2025	227.489	-10,53%	428,20	383,775	430,49	385,24
12/03/2025	65.034	-0,76%	434,99	427,21	438,66	429,94
11/03/2025	106.832	0,60%	432,97	426,485	441,60	433,23
10/03/2025	120.346	-2,10%	434,42	422,975	435,26	430,63
07/03/2025	91.903	-0,43%	442,38	425,965	443,27	441,25
06/03/2025	76.551	-0,45%	439,92	439,55	452,1171	443,15
05/03/2025	63.099	1,04%	446,195	435,655	446,125	445,13
04/03/2025	147.400	-2,22%	446,195	431,745	447,86	440,56
28/02/2025	48.005	1,16%	455,78	450,58	462,37	450,58
27/02/2025	72.591	-1,35%	462,115	452,75	460,61	454,33
26/02/2025	54.260	0,19%	461,66	460,54	468,17	460,54
25/02/2025	46.952	1,70%	456,37	455,51	464,97	459,66
24/02/2025	41.120	0,17%	473,55	450,0001	454,92	451,99
21/02/2025	62.529	-3,69%	472,38	450,63	468,1979	451,23
20/02/2025	117.721	-0,14%	466,21	462,81	470,00	468,42
19/02/2025	59.876	-1,86%	473,00	469,08	474,86	469,08
18/02/2025	43.333	-0,70%	488,62	477,57	481,75	477,95
17/02/2025	22.424	0,00%	488,62	481,31	490,00	481,31
14/02/2025	42.194	-0,57%	479,75	479,50	490,07	481,65
13/02/2025	57.267	2,31%	463,47	474,8433	486,82	484,08
12/02/2025	48.648	0,98%	463,47	465,284	476,29	473,14
11/02/2025	53.724	0,80%	463,78	463,32	470,33	468,54
10/02/2025	53.169	-1,02%	467,99	464,00	472,19	464,81
07/02/2025	61.834	-0,56%	468,70	468,275	477,99	469,61
06/02/2025	80.423	0,13%	462,45	469,99	489,9862	472,24
05/02/2025	75.573	2,90%	462,45	447,765	474,86	471,63
04/02/2025	61.577	2,21%	447,33	447,765	458,925	458,32
03/02/2025	86.184	-1,77%	439,23	433,67	451,33	448,41
31/01/2025	37.488	-1,18%	465,79	455,87	462,93	456,49
30/01/2025	79.704	2,78%	454,73	456,835	461,985	461,94
29/01/2025	146.148	-2,04%	456,85	437,92	458,19	449,45
28/01/2025	78.099	0,96%	442,03	453,835	458,82	458,81
27/01/2025	66.739	1,09%	442,03	449,73	458,00	454,46
24/01/2025	39.023	0,00%	443,31	444,74	450,66	449,57
23/01/2025	60.365	2,16%	444,19	437,785	451,375	449,55
22/01/2025	64.039	-1,69%	444,19	439,22	447,09	440,05
21/01/2025	46.168	-0,01%	452,95	446,30	456,68	447,61
20/01/2025	30.958	0,00%	448,03	445,60	448,94	447,66
17/01/2025	39.593	0,64%	444,915	444,915	449,58	446,41
16/01/2025	31.846	-0,49%	446,925	442,555	446,67	444,80
15/01/2025	57.148	2,47%	443,10	443,23	449,56	446,99
14/01/2025	65.483	1,85%	429,89	428,98	436,585	436,22
13/01/2025	44.659	1,75%	412,58	418,90	428,99	428,28
10/01/2025	57.690	0,05%	412,58	415,42	421,0369	420,90
09/01/2025	52.864	0,26%	416,94	414,99	421,435	420,70
08/01/2025	52.808	0,26%	416,94	414,99	421,435	420,70
07/01/2025	58.882	0,08%	420,75	415,43	422,315	419,60
06/01/2025	51.286	0,17%	414,74	418,49	426,93	419,26
03/01/2025	52.704	0,55%	421,58	414,85	421,53	418,55
02/01/2025	54.225	-1,24%	421,32	416,25	427,21	416,25
31/12/2024	0	0,57%	421,32	419,99	422,95	421,48
30/12/2024	32.900	-0,95%	425,40	416,87	423,045	421,48
27/12/2024	27.288	-1,43%	426,67	418,84	426,10	423,14
26/12/2024	21.851	0,73%	426,67	423,11	429,89	429,29
24/12/2024	0	2,16%	419,12	419,99	426,86	426,18