Group 1 Automotive Inc (GPI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/12/2024 |
54.710 |
-0,36%
|
411,06
|
412,815
|
423,8579
|
418,46
|
| 20/12/2024 |
37.159 |
1,16%
|
414,54
|
414,0104
|
423,91
|
419,99
|
| 19/12/2024 |
49.326 |
0,95%
|
418,12
|
412,165
|
420,10
|
414,90
|
| 18/12/2024 |
0 |
-2,48%
|
425,72
|
411,01
|
428,47
|
411,01
|
| 17/12/2024 |
51.838 |
-1,34%
|
425,15
|
421,48
|
428,8648
|
421,48
|
| 16/12/2024 |
36.288 |
0,03%
|
425,15
|
424,48
|
431,825
|
427,21
|
| 13/12/2024 |
63.222 |
0,49%
|
426,98
|
420,96
|
428,735
|
427,10
|
| 12/12/2024 |
30.430 |
0,06%
|
428,76
|
423,145
|
427,73
|
425,00
|
| 11/12/2024 |
27.125 |
0,04%
|
429,13
|
423,93
|
429,285
|
424,73
|
| 10/12/2024 |
69.204 |
-0,03%
|
426,90
|
420,72
|
430,00
|
424,56
|
| 09/12/2024 |
49.320 |
-1,12%
|
435,16
|
424,145
|
432,135
|
424,69
|
| 06/12/2024 |
36.064 |
0,49%
|
435,10
|
427,75
|
435,73
|
430,49
|
| 05/12/2024 |
39.758 |
-1,52%
|
437,60
|
428,29
|
436,64
|
428,40
|
| 04/12/2024 |
41.632 |
0,69%
|
432,05
|
431,88
|
438,695
|
435,00
|
| 03/12/2024 |
52.063 |
1,03%
|
432,05
|
425,77
|
436,15
|
432,02
|
| 02/12/2024 |
55.606 |
0,58%
|
425,00
|
409,60
|
431,93
|
427,81
|
| 29/11/2024 |
19.036 |
-0,46%
|
425,22
|
425,22
|
436,05
|
425,33
|
| 28/11/2024 |
33.470 |
-0,97%
|
437,57
|
423,895
|
437,54
|
427,76
|
| 27/11/2024 |
32.095 |
-0,97%
|
428,13
|
423,895
|
439,68
|
427,98
|
| 26/11/2024 |
98.228 |
-0,29%
|
425,50
|
422,55
|
440,32
|
431,96
|
| 25/11/2024 |
78.550 |
2,87%
|
426,88
|
425,175
|
441,33
|
433,21
|
| 22/11/2024 |
39.598 |
3,05%
|
405,84
|
400,00
|
422,92
|
421,14
|
| 21/11/2024 |
191.851 |
1,73%
|
401,50
|
399,11
|
411,66
|
408,66
|
| 20/11/2024 |
106.230 |
0,12%
|
398,97
|
395,145
|
404,14
|
401,73
|
| 19/11/2024 |
36.525 |
-0,21%
|
412,75
|
395,145
|
417,07
|
401,25
|
| 18/11/2024 |
86.722 |
-3,06%
|
415,99
|
401,77
|
417,54
|
402,11
|
| 15/11/2024 |
41.965 |
0,94%
|
421,20
|
405,65
|
422,28
|
414,81
|
| 14/11/2024 |
60.723 |
-1,53%
|
407,92
|
407,985
|
422,28
|
410,96
|
| 13/11/2024 |
47.601 |
2,85%
|
411,95
|
404,70
|
421,09
|
417,34
|
| 12/11/2024 |
48.023 |
-1,67%
|
404,95
|
400,7814
|
417,98
|
405,77
|
| 11/11/2024 |
76.261 |
2,64%
|
409,78
|
400,7814
|
413,875
|
412,67
|
| 08/11/2024 |
49.472 |
-0,18%
|
404,51
|
399,17
|
413,36
|
402,07
|
| 07/11/2024 |
70.602 |
-1,13%
|
392,00
|
393,935
|
413,47
|
402,79
|
| 06/11/2024 |
126.110 |
8,23%
|
365,61
|
365,435
|
413,48
|
407,38
|
| 05/11/2024 |
48.778 |
%
|
361,61
|
365,435
|
376,65
|
377,43
|
| 04/11/2024 |
46.707 |
%
|
368,25
|
361,5505
|
368,88
|
368,18
|
| 01/11/2024 |
58.522 |
%
|
368,25
|
360,22
|
368,19
|
362,34
|
| 31/10/2024 |
141.915 |
%
|
375,78
|
363,26
|
390,83
|
377,91
|
| 30/10/2024 |
139.460 |
%
|
356,20
|
363,26
|
390,83
|
377,91
|
| 29/10/2024 |
118.826 |
%
|
348,75
|
348,00
|
357,975
|
355,02
|
| 28/10/2024 |
69.456 |
%
|
350,59
|
350,6628
|
354,605
|
352,85
|
| 25/10/2024 |
38.696 |
%
|
350,59
|
345,00
|
350,16
|
346,57
|
| 24/10/2024 |
62.661 |
%
|
351,30
|
346,98
|
354,315
|
354,97
|
| 23/10/2024 |
62.426 |
%
|
349,76
|
346,98
|
354,315
|
348,88
|
| 22/10/2024 |
49.484 |
%
|
349,76
|
344,39
|
351,0275
|
344,69
|
| 21/10/2024 |
66.711 |
%
|
365,59
|
349,745
|
363,50
|
349,74
|
| 18/10/2024 |
36.032 |
%
|
365,59
|
359,63
|
363,915
|
361,92
|
| 17/10/2024 |
36.291 |
%
|
352,49
|
360,035
|
369,1236
|
365,37
|
| 16/10/2024 |
29.720 |
%
|
352,49
|
358,48
|
367,45
|
366,63
|
| 15/10/2024 |
36.006 |
%
|
352,49
|
357,155
|
365,78
|
357,26
|
| 11/10/2024 |
42.306 |
%
|
353,39
|
350,36
|
354,57
|
353,35
|
| 10/10/2024 |
41.362 |
%
|
351,98
|
350,36
|
354,57
|
354,09
|
| 09/10/2024 |
37.117 |
%
|
353,73
|
353,31
|
359,57
|
353,31
|
| 08/10/2024 |
24.980 |
%
|
358,90
|
357,645
|
363,41
|
359,27
|
| 07/10/2024 |
39.115 |
%
|
373,55
|
355,8427
|
362,33
|
358,76
|
| 04/10/2024 |
44.604 |
%
|
373,55
|
369,75
|
376,22
|
368,71
|
| 03/10/2024 |
61.762 |
%
|
373,21
|
362,71
|
367,22
|
363,82
|
| 02/10/2024 |
60.633 |
%
|
375,46
|
370,00
|
377,70
|
372,95
|
| 01/10/2024 |
37.813 |
%
|
383,04
|
376,68
|
382,36
|
378,79
|
| 30/09/2024 |
52.689 |
%
|
383,67
|
380,665
|
383,59
|
383,04
|
| 27/09/2024 |
44.231 |
%
|
382,58
|
378,36
|
385,27
|
382,23
|
| 26/09/2024 |
43.340 |
%
|
378,72
|
378,65
|
385,27
|
382,23
|
| 25/09/2024 |
49.046 |
%
|
384,60
|
378,27
|
391,89
|
377,94
|
