Group 1 Automotive Inc (GPI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
75.026 |
1,63%
|
345,61
|
338,68
|
353,74
|
345,14
|
| 05/02/2026 |
102.123 |
-4,78%
|
357,84
|
339,52
|
357,88
|
340,73
|
| 04/02/2026 |
121.735 |
3,47%
|
343,00
|
343,00
|
360,34
|
357,84
|
| 03/02/2026 |
137.373 |
-1,72%
|
351,00
|
342,585
|
354,435
|
345,85
|
| 02/02/2026 |
162.154 |
-0,67%
|
351,00
|
350,18
|
360,0788
|
351,89
|
| 30/01/2026 |
304.000 |
-2,45%
|
357,16
|
351,275
|
366,01
|
354,26
|
| 29/01/2026 |
201.427 |
-8,39%
|
377,89
|
362,68
|
384,35
|
363,16
|
| 28/01/2026 |
80.661 |
-0,14%
|
397,96
|
385,60
|
400,595
|
396,41
|
| 27/01/2026 |
59.235 |
1,64%
|
386,45
|
386,45
|
398,00
|
396,96
|
| 26/01/2026 |
73.399 |
-0,31%
|
392,76
|
386,745
|
395,63
|
390,55
|
| 23/01/2026 |
54.689 |
-2,66%
|
399,03
|
388,10
|
404,295
|
391,91
|
| 22/01/2026 |
64.396 |
-0,87%
|
410,18
|
399,1406
|
413,54
|
402,62
|
| 21/01/2026 |
75.781 |
1,81%
|
396,26
|
396,26
|
409,05
|
406,16
|
| 20/01/2026 |
66.880 |
0,98%
|
395,06
|
389,735
|
399,625
|
398,94
|
| 16/01/2026 |
90.526 |
-0,51%
|
395,49
|
392,92
|
401,77
|
395,06
|
| 15/01/2026 |
127.688 |
-0,08%
|
399,93
|
389,99
|
399,93
|
397,10
|
| 14/01/2026 |
75.760 |
-0,22%
|
396,00
|
392,05
|
400,0227
|
397,43
|
| 13/01/2026 |
63.377 |
-0,27%
|
398,29
|
388,31
|
401,20
|
398,30
|
| 12/01/2026 |
55.817 |
-0,81%
|
400,20
|
392,00
|
403,53
|
399,39
|
| 09/01/2026 |
78.309 |
0,42%
|
404,00
|
396,5945
|
405,25
|
402,65
|
| 08/01/2026 |
71.165 |
1,74%
|
402,51
|
389,96
|
407,7898
|
400,97
|
| 07/01/2026 |
76.769 |
-1,18%
|
398,00
|
390,84
|
402,3967
|
394,12
|
| 06/01/2026 |
125.997 |
0,68%
|
398,09
|
390,72
|
399,67
|
398,84
|
| 05/01/2026 |
131.953 |
0,91%
|
392,58
|
390,81
|
403,98
|
396,14
|
| 02/01/2026 |
69.391 |
-0,18%
|
393,81
|
388,3501
|
396,4269
|
392,58
|
| 31/12/2025 |
47.663 |
-1,63%
|
399,88
|
392,07
|
400,88
|
393,30
|
| 30/12/2025 |
43.814 |
-0,79%
|
402,99
|
393,235
|
402,99
|
393,235
|
| 29/12/2025 |
49.107 |
-1,12%
|
408,13
|
400,38
|
409,26
|
402,99
|
| 26/12/2025 |
23.460 |
0,29%
|
406,38
|
403,855
|
410,7251
|
407,56
|
| 24/12/2025 |
29.236 |
0,28%
|
400,98
|
400,01
|
410,49
|
406,38
|
| 23/12/2025 |
44.066 |
-0,57%
|
407,55
|
399,375
|
413,85
|
405,24
|
| 22/12/2025 |
47.092 |
0,58%
|
398,975
|
398,975
|
411,6035
|
407,55
|
| 19/12/2025 |
61.969 |
0,63%
|
400,52
|
396,415
|
406,06
|
405,21
|
| 18/12/2025 |
94.060 |
-1,26%
|
409,78
|
401,225
|
413,955
|
402,66
|
| 17/12/2025 |
88.993 |
-0,49%
|
413,10
|
405,64
|
414,905
|
407,81
|
| 16/12/2025 |
52.286 |
0,24%
|
408,84
|
405,23
|
415,26
|
409,83
|
| 15/12/2025 |
75.562 |
-1,18%
|
413,74
|
404,775
|
416,93
|
408,85
|
| 12/12/2025 |
74.546 |
-3,09%
|
428,56
|
407,63
|
428,56
|
413,74
|
| 11/12/2025 |
89.162 |
1,68%
|
420,00
|
419,08
|
428,69
|
426,91
|
| 10/12/2025 |
70.572 |
2,25%
|
411,62
|
411,485
|
423,54
|
419,98
|
| 09/12/2025 |
136.744 |
1,29%
|
403,09
|
402,195
|
410,74
|
410,73
|
| 08/12/2025 |
81.023 |
0,32%
|
408,73
|
403,9775
|
412,465
|
405,52
|
| 05/12/2025 |
108.657 |
-1,01%
|
407,06
|
403,85
|
412,175
|
404,21
|
| 04/12/2025 |
80.766 |
-0,50%
|
408,03
|
407,885
|
412,99
|
408,35
|
| 03/12/2025 |
67.472 |
1,99%
|
405,11
|
405,08
|
413,0458
|
410,38
|
| 02/12/2025 |
88.799 |
0,63%
|
399,87
|
398,98
|
405,735
|
402,38
|
| 01/12/2025 |
84.902 |
0,11%
|
401,04
|
395,155
|
405,70
|
399,87
|
| 28/11/2025 |
55.358 |
-0,47%
|
401,00
|
400,24
|
405,77
|
400,54
|
| 26/11/2025 |
101.022 |
-1,38%
|
408,61
|
402,93
|
412,61
|
402,93
|
| 25/11/2025 |
70.794 |
2,16%
|
401,08
|
401,08
|
417,78
|
408,58
|
| 24/11/2025 |
57.431 |
0,17%
|
400,50
|
399,05
|
404,13
|
399,93
|
| 21/11/2025 |
104.628 |
3,02%
|
388,41
|
386,03
|
405,47
|
399,27
|
| 20/11/2025 |
88.492 |
-1,03%
|
395,46
|
387,24
|
397,40
|
387,88
|
| 19/11/2025 |
73.007 |
-0,28%
|
394,1125
|
390,88
|
396,95
|
391,91
|
| 18/11/2025 |
61.544 |
2,53%
|
372,70
|
372,70
|
394,33
|
393,10
|
| 17/11/2025 |
61.037 |
-2,07%
|
388,90
|
383,22
|
395,63
|
383,22
|
| 14/11/2025 |
47.522 |
-0,02%
|
389,169
|
389,169
|
396,145
|
391,91
|
| 13/11/2025 |
74.626 |
0,04%
|
391,54
|
389,105
|
399,58
|
391,97
|
| 12/11/2025 |
86.009 |
3,10%
|
390,00
|
388,86
|
398,97
|
391,79
|
| 11/11/2025 |
76.507 |
-2,48%
|
385,99
|
378,275
|
390,00
|
380,02
|
| 10/11/2025 |
46.278 |
-0,30%
|
390,03
|
386,99
|
392,92
|
389,70
|
| 07/11/2025 |
58.172 |
1,41%
|
383,00
|
381,395
|
394,17
|
390,87
|
| 06/11/2025 |
103.480 |
-2,23%
|
392,46
|
383,20
|
392,537
|
384,85
|
| 05/11/2025 |
67.087 |
1,18%
|
388,49
|
386,485
|
397,90
|
392,97
|
| 04/11/2025 |
83.348 |
-1,26%
|
392,19
|
388,48
|
398,77
|
388,49
|
| 03/11/2025 |
83.106 |
-0,98%
|
395,56
|
386,10
|
401,25
|
393,63
|
| 31/10/2025 |
100.207 |
0,46%
|
395,78
|
390,13
|
401,79
|
397,54
|
| 30/10/2025 |
113.183 |
-2,10%
|
404,24
|
393,60
|
411,83
|
395,78
|
| 29/10/2025 |
184.334 |
2,79%
|
393,28
|
380,71
|
409,335
|
404,24
|
| 28/10/2025 |
287.771 |
-6,35%
|
417,99
|
388,6339
|
420,00
|
393,28
|
| 27/10/2025 |
123.317 |
-0,95%
|
424,00
|
417,00
|
428,7188
|
419,95
|
| 24/10/2025 |
102.178 |
-1,65%
|
439,78
|
423,72
|
439,78
|
423,96
|
| 23/10/2025 |
149.031 |
-3,77%
|
457,08
|
424,24
|
457,08
|
431,07
|
| 22/10/2025 |
98.889 |
-0,54%
|
443,09
|
440,66
|
455,672
|
447,97
|
| 21/10/2025 |
153.730 |
1,08%
|
445,60
|
439,17
|
461,27
|
450,40
|
| 20/10/2025 |
191.157 |
2,60%
|
434,30
|
429,465
|
452,39
|
445,61
|
| 17/10/2025 |
53.786 |
0,88%
|
430,51
|
429,55
|
436,16
|
434,30
|
| 16/10/2025 |
137.994 |
-1,06%
|
435,06
|
424,965
|
435,855
|
430,51
|
| 15/10/2025 |
175.347 |
-1,05%
|
439,20
|
422,318
|
441,00
|
435,10
|
| 14/10/2025 |
155.771 |
3,76%
|
448,1471
|
416,92
|
448,1471
|
439,94
|
| 13/10/2025 |
140.851 |
1,49%
|
417,61
|
417,54
|
427,655
|
423,89
|
| 10/10/2025 |
142.250 |
-2,14%
|
427,23
|
415,10
|
434,2625
|
417,65
|
| 09/10/2025 |
98.254 |
0,03%
|
423,50
|
419,55
|
440,86
|
425,43
|
| 08/10/2025 |
91.270 |
-0,94%
|
429,33
|
424,64
|
435,84
|
425,30
|
| 07/10/2025 |
106.253 |
-1,04%
|
437,95
|
425,44
|
439,459
|
429,33
|
| 06/10/2025 |
133.993 |
-3,13%
|
455,49
|
433,30
|
455,49
|
433,85
|
| 03/10/2025 |
81.211 |
0,49%
|
445,68
|
442,925
|
453,83
|
447,86
|
| 02/10/2025 |
113.546 |
-0,60%
|
448,36
|
438,68
|
450,345
|
445,68
|
| 01/10/2025 |
122.152 |
2,48%
|
437,04
|
431,02
|
450,24
|
448,36
|
| 30/09/2025 |
99.707 |
0,19%
|
437,41
|
431,645
|
441,88
|
437,51
|
| 29/09/2025 |
130.621 |
0,43%
|
436,54
|
426,86
|
438,61
|
437,41
|
| 26/09/2025 |
101.962 |
-0,14%
|
435,83
|
433,09
|
439,17
|
435,53
|
| 25/09/2025 |
165.438 |
-2,85%
|
445,99
|
424,50
|
445,99
|
435,83
|
| 24/09/2025 |
88.730 |
-1,32%
|
453,93
|
447,30
|
459,785
|
448,18
|
| 23/09/2025 |
85.229 |
0,52%
|
453,02
|
451,81
|
459,75
|
453,93
|
| 22/09/2025 |
49.123 |
-0,96%
|
453,84
|
449,93
|
456,67
|
451,60
|
| 19/09/2025 |
42.992 |
-1,40%
|
460,96
|
453,42
|
464,94
|
456,30
|
| 18/09/2025 |
80.174 |
0,53%
|
465,00
|
453,395
|
467,95
|
460,96
|
| 17/09/2025 |
87.644 |
0,20%
|
458,23
|
457,76
|
470,88
|
458,25
|
| 16/09/2025 |
83.264 |
-0,11%
|
458,45
|
447,96
|
459,82
|
458,23
|
