Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	25.997	1,98%	250,46	247,245	256,53	255,01
06/10/2023	47.124	1,48%	246,48	244,01	252,755	250,07
05/10/2023	49.427	-3,83%	257,185	245,855	260,00	246,43
04/10/2023	40.339	-0,24%	257,185	254,51	260,00	256,24
03/10/2023	47.790	-1,64%	260,49	256,20	261,3918	256,85
02/10/2023	39.043	-2,82%	266,82	259,71	269,13	261,13
29/09/2023	96.631	-1,30%	274,99	268,815	274,18	268,71
28/09/2023	71.499	0,83%	265,05	263,03	273,66	272,25
27/09/2023	79.063	4,34%	261,23	261,6037	271,49	270,02
26/09/2023	57.246	-0,03%	258,40	256,79	261,21	258,80
25/09/2023	53.110	0,31%	258,40	258,02	263,24	258,88
22/09/2023	43.695	0,06%	256,65	254,78	260,07	258,07
21/09/2023	25.495	-1,07%	258,25	254,78	261,43	257,92
20/09/2023	41.070	-1,16%	263,855	260,45	265,095	260,70
19/09/2023	47.984	-0,76%	268,34	263,105	267,185	263,77
18/09/2023	48.790	1,07%	273,66	262,185	269,77	265,79
15/09/2023	74.360	-4,55%	273,66	260,535	275,14	262,97
14/09/2023	60.771	4,73%	265,00	265,00	276,12	275,50
13/09/2023	54.626	-0,42%	262,72	259,729	266,08	263,07
12/09/2023	47.798	1,15%	263,31	262,89	265,72	264,18
11/09/2023	56.329	-0,44%	262,62	260,43	264,125	261,17
08/09/2023	98.846	1,24%	258,53	256,13	265,465	262,31
07/09/2023	98.733	-0,84%	264,13	258,85	262,675	259,09
06/09/2023	66.198	-0,19%	264,13	258,19	265,28	261,28
05/09/2023	63.797	-3,31%	266,03	258,26	267,97	261,78
04/09/2023	29.735	2,39%	267,05	266,55	271,06	270,74
01/09/2023	29.735	2,39%	267,05	266,55	271,06	270,74
31/08/2023	43.981	-0,65%	267,82	263,805	268,99	264,42
30/08/2023	21.017	0,23%	264,75	264,17	267,37	266,60
29/08/2023	33.516	2,63%	261,49	258,47	266,175	265,99
28/08/2023	91.004	0,35%	260,11	258,55	263,00	259,17
25/08/2023	34.131	0,19%	260,29	253,432	260,87	258,27
24/08/2023	68.900	-0,84%	258,53	257,11	260,34	257,79
23/08/2023	77.158	1,18%	255,95	255,00	260,725	259,96
22/08/2023	28.559	-1,28%	261,49	256,67	260,16	256,92
21/08/2023	32.779	-1,42%	264,19	257,6362	265,00	260,25
18/08/2023	37.841	2,08%	259,75	260,11	264,82	264,01
17/08/2023	24.035	-0,89%	263,63	259,01	264,195	258,62
16/08/2023	40.325	-2,30%	267,79	261,015	268,27	260,93
15/08/2023	38.845	-2,17%	271,765	266,40	273,375	267,06
14/08/2023	42.795	-0,14%	270,99	267,89	272,99	272,97
11/08/2023	92.107	3,84%	263,23	262,06	277,47	273,34
10/08/2023	58.112	0,10%	262,435	259,76	267,11	263,23
09/08/2023	80.112	3,20%	254,53	253,84	264,15	262,97
08/08/2023	110.582	-3,98%	261,61	253,83	263,28	254,81
07/08/2023	49.219	1,36%	263,245	260,16	265,615	265,38
04/08/2023	49.881	-1,91%	264,81	261,49	267,18	261,83
03/08/2023	58.738	0,99%	257,69	263,715	270,425	266,92
02/08/2023	59.858	1,17%	257,69	257,52	267,175	264,31
01/08/2023	56.973	1,06%	257,71	254,41	261,34	261,26
31/07/2023	40.447	1,77%	255,82	253,73	258,845	258,53
28/07/2023	36.695	0,73%	251,92	249,28	254,1375	254,04
27/07/2023	65.087	-1,55%	256,62	251,12	258,215	252,19
26/07/2023	91.814	3,26%	253,80	246,69	258,91	256,15
25/07/2023	138.076	-2,41%	253,80	246,29	255,73	248,07
24/07/2023	137.490	-1,12%	258,85	250,81	261,98	254,20
21/07/2023	133.032	-4,02%	267,20	254,46	267,35	257,07
20/07/2023	60.579	-1,21%	269,50	263,63	270,59	267,83
19/07/2023	67.815	2,34%	267,37	263,99	271,60	271,12
18/07/2023	54.177	1,51%	262,19	261,7625	267,415	264,93
17/07/2023	60.847	0,51%	258,26	256,97	262,26	261,00
14/07/2023	59.348	-1,88%	264,69	258,49	263,99	259,68
13/07/2023	41.477	-0,77%	266,83	264,065	269,10	264,65
12/07/2023	91.068	0,75%	267,98	265,15	270,045	266,69
11/07/2023	80.362	2,24%	260,75	263,04	267,70	264,70
10/07/2023	100.072	0,53%	258,46	255,79	263,00	258,89
07/07/2023	45.043	1,57%	256,48	255,00	260,205	257,52
06/07/2023	42.998	-0,69%	256,48	252,12	257,25	253,55
05/07/2023	42.835	-0,88%	258,00	255,10	260,1381	255,30
04/07/2023	33.121	-0,64%	258,00	256,27	262,30	256,44
03/07/2023	33.121	-0,64%	258,00	256,27	262,30	256,44
30/06/2023	51.835	0,34%	257,23	253,85	259,25	258,10
29/06/2023	39.423	1,01%	255,98	254,325	258,68	257,23
28/06/2023	36.303	0,42%	250,86	249,64	255,71	254,66
27/06/2023	60.030	2,55%	246,85	245,51	255,73	253,59
26/06/2023	90.830	0,40%	245,66	246,22	249,95	247,29
23/06/2023	93.697	-0,12%	246,05	243,62	248,4698	246,31
22/06/2023	107.532	0,95%	242,03	240,22	248,153	246,61
21/06/2023	51.791	2,06%	239,19	237,85	245,33	244,29
20/06/2023	45.938	0,75%	239,93	237,91	241,305	239,36
19/06/2023	120.394	-2,49%	236,77	236,09	245,51	237,59
16/06/2023	120.394	-2,49%	236,77	236,09	245,51	237,59
15/06/2023	45.807	2,30%	236,77	237,09	243,59	243,66
14/06/2023	54.564	-1,73%	244,46	236,37	244,14	238,18
13/06/2023	184.615	0,85%	244,37	241,425	247,47	242,37
12/06/2023	47.886	0,00%	242,69	237,31	241,69	240,33
09/06/2023	34.042	-2,41%	246,05	238,65	244,70	240,33
08/06/2023	49.099	0,11%	243,95	243,87	246,61	246,27
07/06/2023	82.310	3,24%	242,35	240,35	247,63	246,01
06/06/2023	59.244	4,81%	226,50	229,04	239,32	238,29
05/06/2023	61.151	-2,68%	230,60	222,09	229,61	227,35
02/06/2023	79.818	5,22%	226,43	224,935	235,565	233,62
01/06/2023	95.340	-0,66%	222,67	220,25	226,54	222,03
31/05/2023	63.674	2,18%	227,68	225,95	231,295	223,51
30/05/2023	63.674	2,18%	227,68	225,95	231,295	230,71
29/05/2023	38.754	1,03%	222,40	223,79	226,355	225,79
26/05/2023	38.754	1,03%	222,40	223,79	226,355	225,79
25/05/2023	43.073	0,29%	222,84	219,81	225,24	223,49
24/05/2023	69.496	-1,11%	225,55	221,05	227,65	222,84
23/05/2023	102.651	1,94%	221,85	221,16	229,31	225,33