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 > >>
09/07/2025	52.848	2,38%	462,95	449,935	467,4174	465,77
08/07/2025	75.161	-1,50%	460,54	454,2912	465,12	454,94
07/07/2025	48.823	-0,88%	466,00	458,03	467,0499	461,88
04/07/2025	42.888	0,30%	467,48	462,05	469,105	466,00
03/07/2025	42.885	0,30%	457,00	449,3737	469,9279	466,20
02/07/2025	65.824	2,58%	432,98	431,98	464,82	464,62
01/07/2025	64.055	3,70%	436,00	431,815	456,14	452,88
30/06/2025	54.607	-0,45%	437,795	431,7969	441,98	436,71
27/06/2025	61.399	1,14%	441,95	423,2701	444,65	438,69
26/06/2025	90.588	-1,91%	445,00	423,2701	451,11	433,52
25/06/2025	110.574	-0,95%	446,46	439,40	454,23	441,96
24/06/2025	147.607	-0,48%	444,90	440,365	455,00	446,20
23/06/2025	51.761	0,60%	445,70	439,66	450,80	448,37
20/06/2025	51.948	1,49%	442,78	440,44	446,72	445,70
19/06/2025	40.085	0,83%	433,06	431,35	442,06	439,01
18/06/2025	37.633	1,06%	438,00	432,55	442,06	439,23
17/06/2025	35.318	-1,27%	430,08	428,31	444,335	434,39
16/06/2025	60.303	3,56%	403,62	403,62	444,335	439,99
13/06/2025	46.571	-2,04%	438,92	423,2361	438,47	424,86
12/06/2025	108.091	-2,00%	443,30	431,45	447,33	433,72
11/06/2025	57.530	-0,01%	434,21	431,915	447,33	442,58
10/06/2025	57.409	2,72%	422,26	423,21	444,95	442,61
09/06/2025	45.871	1,89%	422,89	419,2201	431,60	430,89
06/06/2025	44.585	0,78%	420,45	417,95	431,69	422,89
05/06/2025	104.814	-0,53%	430,69	418,29	428,56	419,63
04/06/2025	38.829	-1,77%	423,19	417,0969	430,69	421,86
03/06/2025	127.723	2,13%	419,90	413,875	430,995	429,48
02/06/2025	73.698	-0,69%	423,42	413,6431	423,42	420,51
30/05/2025	37.307	-0,01%	429,47	419,21	426,65	423,42
29/05/2025	46.948	-0,85%	435,42	419,45	434,1665	423,83
28/05/2025	69.648	-1,52%	432,19	425,53	435,42	427,45
27/05/2025	47.770	1,90%	425,94	425,94	435,42	434,04
23/05/2025	47.699	-0,15%	427,42	417,95	433,31	425,94
22/05/2025	87.392	-1,10%	441,75	422,975	437,03	426,56
21/05/2025	51.513	-2,18%	440,57	429,02	441,75	431,29
20/05/2025	61.284	-0,10%	442,88	437,6261	444,59	440,92
19/05/2025	34.614	-0,64%	439,25	434,86	445,34	441,36
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