Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	64.919	0,00%	296,86	295,975	300,31	297,28
28-06-2024	64.919	1,14%	296,86	295,975	300,31	297,28
27-06-2024	32.543	1,05%	290,51	290,51	294,63	293,92
26-06-2024	35.670	-0,90%	291,67	290,39	295,05	290,87
25-06-2024	29.994	-2,44%	299,57	293,30	299,57	293,50
24-06-2024	32.541	0,87%	300,00	300,00	304,52	300,85
21-06-2024	179.834	-0,36%	300,28	296,08	300,73	298,26
20-06-2024	43.448	-2,95%	305,56	298,28	307,21	299,33
19-06-2024	24.803	0,00%	308,30	308,14	311,08	308,44
18-06-2024	24.803	1,48%	308,30	308,14	311,08	308,44
17-06-2024	39.298	2,20%	305,32	302,63	310,49	310,64
14-06-2024	34.289	-1,74%	305,32	299,87	305,27	303,94
13-06-2024	33.946	-0,86%	307,13	305,20	310,99	309,32
12-06-2024	42.198	3,32%	310,81	312,57	317,65	312,01
11-06-2024	59.079	-0,05%	300,39	298,81	303,335	301,98
10-06-2024	70.409	-0,51%	300,39	298,29	304,48	302,14
07-06-2024	94.755	-1,87%	308,32	303,32	309,10	303,69
06-06-2024	78.794	1,17%	305,73	304,20	312,125	309,48
05-06-2024	39.628	-0,84%	308,96	306,211	310,88	305,87
04-06-2024	98.902	-1,42%	312,00	308,36	314,57	308,46
03-06-2024	89.995	0,77%	314,87	312,62	321,83	312,89
31-05-2024	41.664	1,06%	310,07	307,745	311,43	310,98
30-05-2024	54.504	1,02%	306,54	304,505	309,42	307,73
29-05-2024	64.651	-1,63%	307,56	303,01	307,80	304,62
28-05-2024	90.365	0,51%	307,37	307,645	313,35	309,66
27-05-2024	38.439	0,00%	306,29	304,50	308,08	308,08
24-05-2024	38.439	0,51%	306,29	304,50	308,08	308,08
23-05-2024	39.925	-0,77%	305,35	302,90	309,01	304,17
22-05-2024	48.543	-1,76%	310,24	306,08	313,4802	306,53
21-05-2024	33.900	0,17%	312,50	309,37	313,76	312,03
20-05-2024	45.975	-1,06%	314,79	312,07	317,28	311,50
17-05-2024	36.717	-0,99%	318,00	314,32	317,60	314,82
16-05-2024	66.925	-0,90%	319,08	316,99	320,25	317,96
15-05-2024	69.823	-0,38%	321,12	315,735	323,74	321,41
14-05-2024	93.374	3,03%	315,53	317,97	323,00	322,62
13-05-2024	72.503	3,83%	305,55	306,49	315,96	313,13
10-05-2024	44.976	-0,05%	300,21	299,19	303,94	301,57
09-05-2024	34.732	0,72%	298,97	299,42	303,40	301,71
08-05-2024	34.804	0,95%	293,90	295,00	299,32	299,55
07-05-2024	53.126	-1,20%	300,05	296,77	305,09	296,74
06-05-2024	40.680	1,80%	295,98	297,5244	301,10	300,34
03-05-2024	43.772	0,86%	298,97	293,12	298,97	295,04
02-05-2024	47.888	-0,40%	294,88	290,25	295,00	292,53
01-05-2024	43.366	-0,11%	295,05	291,225	297,99	293,71
30-04-2024	60.516	-1,86%	297,05	293,9606	297,25	294,02
29-04-2024	68.181	-0,26%	300,80	296,905	303,68	299,58
26-04-2024	77.789	-0,04%	301,24	299,61	306,379	300,35
25-04-2024	127.254	0,25%	295,11	287,76	300,98	300,46
24-04-2024	203.095	7,23%	281,38	284,9467	304,87	299,71
23-04-2024	174.407	4,13%	269,62	270,19	280,14	279,50
22-04-2024	99.760	1,09%	264,67	265,32	271,51	268,42
19-04-2024	38.167	0,90%	263,89	262,415	267,45	265,53
18-04-2024	60.748	-0,97%	268,13	262,46	269,04	263,16
17-04-2024	43.037	-1,45%	273,32	264,87	273,92	265,74
16-04-2024	34.840	0,65%	264,49	264,45	271,33	269,64
15-04-2024	72.304	-0,57%	275,01	266,965	280,00	267,91
12-04-2024	67.376	-0,42%	267,90	267,965	270,39	269,44
11-04-2024	71.673	-0,48%	270,53	265,63	271,12	270,57
10-04-2024	72.606	-3,51%	270,66	270,30	275,895	271,86
09-04-2024	26.304	1,11%	278,33	277,68	282,94	281,74
08-04-2024	27.585	0,67%	278,72	278,33	281,944	278,64
05-04-2024	28.747	0,29%	280,16	274,65	278,51	276,79
04-04-2024	59.463	-1,15%	280,16	274,79	281,2733	276,00
03-04-2024	34.929	-0,32%	277,95	277,455	281,77	279,21
02-04-2024	81.323	-3,24%	283,56	278,65	292,13	280,10
01-04-2024	50.567	-0,94%	291,325	287,925	292,13	289,48
28-03-2024	59.999	0,56%	290,61	291,46	294,43	292,23
27-03-2024	39.690	2,18%	287,05	286,715	290,56	290,61
26-03-2024	43.086	0,94%	282,15	281,2819	286,90	284,40
25-03-2024	35.997	-0,65%	286,77	280,51	284,75	281,76
22-03-2024	70.687	-0,94%	286,40	281,09	285,15	283,61
21-03-2024	55.697	2,95%	280,05	279,06	287,26	286,31
20-03-2024	75.855	4,46%	266,45	266,15	279,38	278,10
19-03-2024	37.065	0,70%	262,81	264,18	267,76	266,23
18-03-2024	48.214	-0,81%	267,25	263,93	268,755	264,39
15-03-2024	49.386	1,35%	263,12	263,00	267,76	266,54
14-03-2024	62.581	-1,24%	263,12	261,195	265,0327	262,98
13-03-2024	36.180	0,49%	266,72	264,56	268,525	266,27
12-03-2024	57.043	0,25%	263,91	262,23	266,17	264,96
11-03-2024	44.002	0,79%	261,56	260,01	264,30	264,31
08-03-2024	90.739	-1,17%	264,15	262,00	270,935	262,25
07-03-2024	68.782	1,43%	264,15	262,29	266,345	265,34
06-03-2024	60.562	-0,16%	262,03	260,025	263,565	261,61
05-03-2024	87.118	-0,27%	258,77	258,77	265,435	262,03
04-03-2024	78.126	-3,49%	267,95	262,15	274,12	262,74
01-03-2024	73.966	0,58%	267,95	266,53	272,11	272,23
29-02-2024	62.842	3,61%	263,86	265,95	271,27	270,65
28-02-2024	49.337	-1,56%	266,00	261,64	266,695	261,70
27-02-2024	49.217	0,70%	264,76	265,39	270,5156	265,84
26-02-2024	51.806	-0,42%	264,09	261,915	265,84	264,00
23-02-2024	25.755	0,23%	263,59	262,70	267,11	265,12
22-02-2024	120.010	0,85%	263,54	262,51	266,295	264,52
21-02-2024	118.296	0,32%	260,05	259,82	265,65	262,30
20-02-2024	119.116	-2,80%	266,28	260,95	266,37	261,46
19-02-2024	43.909	0,00%	272,84	268,65	275,02	269,00
16-02-2024	43.909	-2,71%	272,84	268,65	275,02	269,00
15-02-2024	49.085	-0,47%	279,92	275,01	280,08	275,20
14-02-2024	48.755	0,67%	275,88	270,01	278,235	276,50
13-02-2024	80.595	-1,88%	269,56	278,175	278,76	274,65
12-02-2024	56.677	1,45%	268,16	278,175	282,60	279,92