Group 1 Automotive Inc (GPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
170 245 |
0,28%
|
246,00
|
246,00
|
252,91
|
247,79
|
| 23/09/2026 |
75 018 |
-2,46%
|
253,75
|
247,51
|
254,85
|
247,51
|
| 22/09/2026 |
82 339 |
1,15%
|
258,2506
|
250,185
|
258,80
|
253,75
|
| 21/09/2026 |
89 194 |
2,21%
|
246,42
|
246,42
|
254,655
|
250,87
|
| 18/09/2026 |
138 328 |
-3,07%
|
256,73
|
246,31
|
256,73
|
246,42
|
| 17/09/2026 |
158 000 |
-2,84%
|
265,98
|
251,32
|
273,6399
|
254,95
|
| 16/09/2026 |
109 613 |
-4,86%
|
275,45
|
260,23
|
276,25
|
262,22
|
| 15/09/2026 |
65 469 |
-3,01%
|
284,01
|
275,25
|
284,01
|
275,45
|
| 14/09/2026 |
76 894 |
2,05%
|
279,00
|
279,00
|
286,24
|
284,01
|
| 11/09/2026 |
46 882 |
-1,27%
|
283,825
|
277,645
|
287,03
|
278,27
|
| 10/09/2026 |
97 559 |
-2,04%
|
290,6052
|
278,70
|
290,6052
|
281,84
|
| 09/09/2026 |
136 739 |
2,17%
|
281,60
|
279,57
|
288,01
|
287,72
|
| 08/09/2026 |
110 053 |
-6,27%
|
300,76
|
281,60
|
301,14
|
281,60
|
| 04/09/2026 |
263 659 |
5,98%
|
284,45
|
283,06
|
306,4061
|
300,76
|
| 03/09/2026 |
138 208 |
2,97%
|
273,93
|
273,93
|
285,25
|
284,33
|
| 02/09/2026 |
68 109 |
2,97%
|
269,50
|
269,50
|
277,62
|
276,41
|
| 01/09/2026 |
62 993 |
0,15%
|
268,99
|
266,04
|
270,95
|
269,50
|
| 31/08/2026 |
88 544 |
2,20%
|
263,00
|
260,574
|
271,82
|
268,99
|
| 28/08/2026 |
57 951 |
0,51%
|
262,99
|
261,72
|
269,08
|
263,95
|
| 27/08/2026 |
47 316 |
-0,23%
|
262,63
|
258,5301
|
263,23
|
262,04
|
| 26/08/2026 |
45 437 |
-0,60%
|
264,00
|
261,62
|
268,48
|
262,63
|
| 25/08/2026 |
65 043 |
2,09%
|
259,38
|
254,11
|
265,11
|
264,81
|
| 24/08/2026 |
55 293 |
-0,77%
|
261,85
|
258,5108
|
266,1024
|
259,38
|
| 21/08/2026 |
62 818 |
-0,76%
|
267,1858
|
261,285
|
268,00
|
261,85
|
| 20/08/2026 |
53 299 |
-0,06%
|
265,99
|
258,26
|
266,8299
|
263,82
|
| 19/08/2026 |
83 145 |
5,59%
|
250,01
|
248,655
|
267,84
|
263,87
|
| 18/08/2026 |
72 283 |
-3,72%
|
256,3711
|
249,66
|
257,84
|
250,01
|
| 17/08/2026 |
205 603 |
-1,62%
|
261,31
|
257,01
|
265,93
|
260,30
|
| 14/08/2026 |
85 978 |
0,36%
|
266,59
|
260,02
|
266,59
|
263,95
|
| 13/08/2026 |
74 811 |
-1,17%
|
268,18
|
259,24
|
268,25
|
263,01
|
| 12/08/2026 |
66 799 |
-0,42%
|
266,26
|
262,00
|
268,245
|
266,11
|
| 11/08/2026 |
58 647 |
0,36%
|
263,8501
|
262,905
|
271,69
|
266,26
|
| 10/08/2026 |
101 780 |
-0,62%
|
270,9401
|
261,13
|
270,9401
|
265,12
|
| 07/08/2026 |
80 694 |
-1,67%
|
270,82
|
264,0201
|
273,99
|
266,47
|
| 06/08/2026 |
107 060 |
-2,38%
|
282,00
|
270,28
|
282,00
|
270,82
|
| 05/08/2026 |
66 979 |
-2,94%
|
287,79
|
277,27
|
293,625
|
277,60
|
| 04/08/2026 |
103 623 |
-2,32%
|
290,68
|
282,51
|
292,80
|
285,88
|
| 03/08/2026 |
144 756 |
1,87%
|
287,875
|
287,38
|
297,00
|
292,14
|
| 31/07/2026 |
198 416 |
-3,35%
|
331,00
|
274,27
|
287,92
|
286,77
|
| 30/07/2026 |
178 827 |
-16,87%
|
331,7567
|
294,44
|
357,97
|
296,71
|
| 29/07/2026 |
181 994 |
1,29%
|
352,01
|
347,765
|
378,10
|
357,97
|
| 28/07/2026 |
80 591 |
3,73%
|
336,065
|
335,46
|
351,796
|
350,65
|
| 27/07/2026 |
85 763 |
2,29%
|
333,62
|
326,065
|
343,00
|
337,43
|
| 24/07/2026 |
66 515 |
1,41%
|
326,68
|
324,06
|
336,63
|
330,87
|
| 23/07/2026 |
80 427 |
-0,29%
|
327,93
|
321,54
|
329,015
|
326,68
|
| 22/07/2026 |
131 463 |
5,23%
|
320,00
|
316,29
|
328,40
|
327,93
|
| 21/07/2026 |
43 807 |
1,93%
|
305,95
|
302,51
|
314,26
|
311,62
|
| 20/07/2026 |
57 112 |
-6,11%
|
329,00
|
305,83
|
329,00
|
305,95
|
| 17/07/2026 |
101 428 |
-1,82%
|
331,62
|
302,385
|
338,62
|
326,06
|
| 16/07/2026 |
100 312 |
3,80%
|
319,40
|
319,40
|
331,62
|
331,62
|
| 15/07/2026 |
96 204 |
6,76%
|
293,4801
|
289,095
|
319,475
|
319,40
|
| 14/07/2026 |
43 557 |
1,17%
|
295,66
|
291,51
|
300,00
|
299,18
|
| 13/07/2026 |
81 113 |
-1,29%
|
299,88
|
293,04
|
305,432
|
295,66
|
| 10/07/2026 |
50 814 |
-1,02%
|
302,96
|
298,69
|
312,9499
|
299,88
|
| 09/07/2026 |
40 361 |
2,77%
|
291,511
|
291,511
|
303,66
|
302,96
|
| 08/07/2026 |
56 821 |
-0,55%
|
296,47
|
290,56
|
299,666
|
294,64
|
| 07/07/2026 |
100 586 |
-0,09%
|
293,9975
|
288,215
|
301,95
|
296,47
|
| 06/07/2026 |
91 649 |
2,91%
|
286,21
|
282,085
|
296,81
|
296,81
|
| 02/07/2026 |
114 720 |
0,52%
|
286,60
|
279,02
|
291,49
|
288,39
|
| 01/07/2026 |
79 853 |
-1,50%
|
291,17
|
284,37
|
293,99
|
286,60
|
| 30/06/2026 |
197 306 |
-2,24%
|
297,85
|
287,78
|
299,29
|
291,17
|
| 29/06/2026 |
115 474 |
-1,36%
|
303,00
|
291,33
|
303,00
|
297,85
|
| 26/06/2026 |
87 926 |
0,36%
|
299,60
|
296,50
|
305,19
|
301,74
|
| 25/06/2026 |
148 087 |
-5,44%
|
317,99
|
294,89
|
323,40
|
300,82
|
| 24/06/2026 |
129 918 |
-0,26%
|
318,30
|
314,645
|
325,59
|
317,51
|
| 23/06/2026 |
88 826 |
0,97%
|
316,00
|
310,27
|
321,37
|
318,25
|
| 18/06/2026 |
31 934 |
2,69%
|
319,4785
|
305,015
|
319,4785
|
315,25
|
| 17/06/2026 |
62 032 |
-6,40%
|
325,60
|
304,23
|
325,81
|
305,07
|
| 16/06/2026 |
32 932 |
-0,16%
|
325,74
|
323,485
|
328,515
|
325,60
|
| 15/06/2026 |
37 543 |
0,16%
|
326,34
|
325,02
|
333,0234
|
325,74
|
| 12/06/2026 |
47 828 |
0,13%
|
327,85
|
323,44
|
330,44
|
325,33
|
| 11/06/2026 |
51 723 |
-0,52%
|
326,44
|
319,14
|
335,00
|
324,91
|
| 10/06/2026 |
73 860 |
-0,39%
|
328,00
|
326,10
|
335,00
|
326,10
|
| 09/06/2026 |
75 576 |
3,58%
|
316,65
|
316,65
|
332,31
|
328,29
|
| 08/06/2026 |
92 095 |
1,80%
|
311,00
|
308,49
|
320,42
|
316,65
|
| 05/06/2026 |
74 220 |
1,88%
|
305,43
|
305,43
|
312,33
|
311,00
|
| 04/06/2026 |
47 706 |
0,30%
|
305,75
|
303,96
|
314,41
|
305,43
|
| 03/06/2026 |
79 788 |
-0,82%
|
309,18
|
299,92
|
309,40
|
305,75
|
| 02/06/2026 |
71 891 |
-0,92%
|
311,51
|
304,03
|
312,17
|
308,32
|
| 01/06/2026 |
71 516 |
-1,36%
|
311,64
|
307,39
|
313,67
|
311,51
|
| 29/05/2026 |
62 999 |
-2,93%
|
307,128
|
307,128
|
329,05
|
315,79
|
| 28/05/2026 |
88 990 |
-1,59%
|
331,70
|
320,17
|
332,537
|
326,44
|
| 27/05/2026 |
118 086 |
0,63%
|
329,63
|
327,775
|
343,4499
|
331,70
|
| 26/05/2026 |
40 362 |
1,06%
|
326,18
|
324,09
|
333,4391
|
329,63
|
| 22/05/2026 |
39 490 |
1,90%
|
320,11
|
319,50
|
333,21
|
326,18
|
| 21/05/2026 |
133 608 |
1,56%
|
315,20
|
308,48
|
323,65
|
320,11
|
| 20/05/2026 |
53 375 |
3,19%
|
305,47
|
301,47
|
315,77
|
315,20
|
| 19/05/2026 |
79 070 |
-3,82%
|
315,765
|
301,34
|
315,97
|
305,47
|
| 18/05/2026 |
64 621 |
1,14%
|
321,04
|
311,07
|
321,51
|
317,18
|
| 15/05/2026 |
51 198 |
-5,38%
|
332,845
|
313,62
|
336,50
|
313,62
|
| 14/05/2026 |
45 997 |
2,00%
|
327,78
|
327,78
|
339,45
|
334,33
|
| 13/05/2026 |
54 464 |
-2,49%
|
336,14
|
327,075
|
336,9199
|
327,78
|
| 12/05/2026 |
41 787 |
-3,35%
|
348,60
|
335,96
|
349,79
|
336,14
|
| 11/05/2026 |
95 070 |
-2,58%
|
357,83
|
348,21
|
358,94
|
348,60
|
| 08/05/2026 |
63 230 |
1,92%
|
350,16
|
346,855
|
357,83
|
357,83
|
| 07/05/2026 |
56 666 |
1,74%
|
343,97
|
341,9986
|
353,54
|
350,16
|
| 06/05/2026 |
37 152 |
0,98%
|
343,98
|
341,46
|
358,6426
|
343,97
|
| 05/05/2026 |
55 606 |
3,44%
|
332,2501
|
332,2501
|
344,725
|
341,35
|
| 04/05/2026 |
92 421 |
-6,71%
|
346,60
|
329,83
|
351,78
|
330,00
|
| 01/05/2026 |
81 975 |
-0,90%
|
357,00
|
348,935
|
373,56
|
353,67
|
