Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-02-2024	73.558	2,54%	268,16	269,88	279,37	275,92
08-02-2024	114.630	0,37%	268,16	263,17	270,99	269,09
07-02-2024	79.857	1,13%	267,15	263,34	270,00	268,10
06-02-2024	79.971	-1,14%	268,10	264,88	269,98	265,11
05-02-2024	108.929	0,19%	264,65	263,10	271,485	268,16
02-02-2024	126.107	-0,56%	265,44	262,41	272,01	267,66
01-02-2024	71.020	3,50%	260,00	260,69	269,99	269,16
31-01-2024	254.480	-7,88%	265,00	256,05	271,62	260,06
30-01-2024	116.232	2,00%	276,18	276,18	285,88	282,29
29-01-2024	63.858	0,82%	272,24	271,19	278,505	276,75
26-01-2024	29.828	0,36%	276,84	272,21	277,02	274,50
25-01-2024	42.288	1,04%	279,71	270,33	274,415	273,51
24-01-2024	57.198	-2,11%	279,71	269,14	279,3382	270,70
23-01-2024	52.038	-0,70%	283,83	275,8169	282,275	276,53
22-01-2024	37.074	1,67%	273,41	277,37	280,6436	278,48
19-01-2024	25.604	0,14%	276,34	269,80	275,66	273,92
18-01-2024	32.168	0,44%	267,04	271,98	275,06	273,54
17-01-2024	35.149	-0,18%	267,04	269,61	273,435	272,34
16-01-2024	28.337	-0,38%	270,09	272,03	274,50	272,83
15-01-2024	42.307	-3,01%	288,49	272,03	284,8714	273,88
12-01-2024	42.307	-3,01%	288,49	272,03	284,8714	273,88
11-01-2024	41.301	-0,39%	280,01	275,26	282,8613	282,38
10-01-2024	35.808	0,18%	279,44	277,42	283,965	283,47
09-01-2024	33.631	-0,34%	279,44	280,234	281,24	282,97
08-01-2024	52.121	0,42%	280,87	281,86	286,32	283,93
05-01-2024	81.687	-0,47%	280,14	279,78	287,02	282,75
04-01-2024	69.627	-1,17%	288,465	281,645	286,185	284,08
03-01-2024	65.616	-5,75%	299,29	285,20	303,56	287,45
02-01-2024	67.180	0,09%	303,45	302,25	307,78	305,00
29-12-2023	24.188	-1,48%	309,05	303,055	308,68	304,74
28-12-2023	37.337	0,88%	306,91	304,385	309,41	309,31
27-12-2023	35.999	0,32%	307,40	303,7772	310,00	306,62
26-12-2023	32.512	1,99%	300,90	299,8217	306,80	305,63
22-12-2023	21.191	-0,13%	302,45	297,50	302,76	299,66
21-12-2023	33.048	1,68%	300,01	298,4318	302,59	300,06
20-12-2023	40.213	-1,44%	300,00	295,115	302,39	295,09
19-12-2023	54.972	2,14%	297,54	294,985	300,875	299,40
18-12-2023	56.161	-0,82%	295,75	290,89	299,24	293,13
15-12-2023	71.991	-0,65%	299,99	290,56	297,26	295,55
14-12-2023	111.894	3,93%	274,73	286,815	297,56	297,49
13-12-2023	56.192	4,22%	274,73	271,25	287,95	286,23
12-12-2023	54.262	-3,01%	284,46	274,56	282,1685	274,64
11-12-2023	78.161	0,05%	283,60	280,58	285,7699	283,15
08-12-2023	42.174	-0,53%	284,97	279,10	286,905	283,00
07-12-2023	42.805	1,24%	285,53	281,00	284,585	284,51
06-12-2023	61.428	-0,08%	285,53	280,52	290,025	281,02
05-12-2023	55.451	-2,21%	285,53	280,265	285,96	281,24
04-12-2023	82.054	-1,24%	287,06	284,165	292,91	287,58
01-12-2023	39.288	3,22%	281,63	282,27	291,44	291,18
30-11-2023	43.753	0,71%	281,63	280,02	285,62	282,10
29-11-2023	42.337	0,10%	284,60	280,00	286,86	280,55
28-11-2023	38.466	0,22%	281,13	280,18	285,745	280,27
27-11-2023	35.009	-1,42%	281,13	279,6601	282,19	279,67
24-11-2023	11.970	1,33%	280,17	280,2301	283,53	283,71
23-11-2023	34.048	-0,34%	281,76	277,95	283,64	280,00
22-11-2023	34.033	-0,34%	281,76	277,95	283,64	280,00
21-11-2023	55.245	-1,00%	281,73	275,11	282,46	280,96
20-11-2023	30.566	0,25%	280,01	280,66	283,80	283,80
17-11-2023	28.803	2,37%	280,36	280,51	284,97	283,10
16-11-2023	52.174	-4,85%	286,86	270,00	287,11	276,56
15-11-2023	68.816	1,14%	288,26	287,39	293,765	290,67
14-11-2023	57.064	7,34%	276,00	279,77	290,83	287,40
13-11-2023	32.520	0,89%	270,59	262,31	268,64	267,75
10-11-2023	45.481	0,64%	269,40	264,156	268,04	265,39
09-11-2023	27.472	-1,54%	269,40	263,40	272,205	263,70
08-11-2023	33.199	-1,61%	270,33	266,86	272,205	267,82
07-11-2023	25.719	-0,78%	274,015	270,52	274,37	272,21
06-11-2023	46.515	-0,22%	270,56	267,84	274,285	274,34
03-11-2023	52.700	2,82%	270,56	272,11	278,49	274,95
02-11-2023	46.495	2,30%	252,46	262,6548	268,33	267,41
01-11-2023	68.726	3,60%	252,46	248,44	261,74	261,41
31-10-2023	39.422	2,13%	255,18	248,44	253,43	252,33
30-10-2023	70.982	-0,92%	255,18	246,34	253,04	247,08
27-10-2023	29.823	0,46%	252,62	246,89	251,8899	250,66
26-10-2023	47.637	4,03%	239,85	229,43	250,95	249,51
25-10-2023	107.739	2,98%	234,50	229,43	242,19	239,84
24-10-2023	71.602	-2,40%	244,41	231,465	237,92	232,89
23-10-2023	36.172	-2,02%	244,41	238,22	244,525	238,62
20-10-2023	38.047	-1,75%	248,93	242,715	250,53	243,55
19-10-2023	33.850	-2,57%	248,93	246,34	252,81	247,88
18-10-2023	22.899	-0,53%	252,97	250,53	255,355	254,42
17-10-2023	59.251	0,51%	255,96	255,975	262,39	255,78
16-10-2023	42.294	4,01%	253,64	243,18	255,255	254,49
13-10-2023	45.862	-2,87%	253,64	243,18	253,79	244,68
12-10-2023	47.317	-3,52%	260,48	249,685	260,625	251,90
11-10-2023	32.411	0,38%	252,00	257,99	261,6737	261,10
10-10-2023	35.910	2,00%	250,46	247,245	262,29	260,12