BiG | O banco que entende os seus valores.

Group 1 Automotive Inc (GPI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	67.151	-1,67%	464,41	454,885	466,5599	458,45
12/09/2025	104.567	-4,73%	487,85	463,32	487,85	466,32
11/09/2025	84.633	3,71%	472,16	460,745	488,365	488,25
10/09/2025	37.718	-0,89%	474,78	470,08	474,78	470,83
09/09/2025	51.402	-0,62%	477,11	470,00	477,11	474,78
08/09/2025	84.829	-1,40%	482,42	475,00	482,5499	477,11
05/09/2025	67.264	0,80%	489,99	476,51	490,7767	483,87
04/09/2025	71.265	2,07%	470,385	466,765	480,28	480,01
03/09/2025	57.841	0,64%	464,90	463,98	471,185	470,28
02/09/2025	75.401	0,64%	469,615	459,00	469,615	467,27
29/08/2025	44.732	-2,70%	477,68	462,36	481,1667	464,28
28/08/2025	70.735	0,16%	478,00	465,50	478,99	477,68
27/08/2025	60.055	1,54%	471,30	462,57	477,06	477,04
26/08/2025	57.762	-0,04%	470,38	466,31	476,52	469,82
25/08/2025	52.523	-0,08%	470,00	466,73	477,2999	470,38
22/08/2025	81.578	5,57%	447,90	446,69	471,43	470,11
21/08/2025	62.770	-0,32%	446,74	432,50	449,74	445,33
20/08/2025	61.409	-1,29%	452,70	443,97	452,70	446,74
19/08/2025	40.972	1,35%	442,80	442,80	454,875	452,70
18/08/2025	71.844	0,74%	442,99	439,39	451,98	445,79
15/08/2025	65.228	-1,91%	451,14	440,175	451,75	442,52
14/08/2025	66.244	-1,83%	451,42	449,00	455,175	451,14
13/08/2025	64.415	3,45%	444,21	443,22	461,90	459,54
12/08/2025	97.029	3,32%	429,92	426,1212	446,4275	444,21
11/08/2025	62.533	1,97%	424,99	421,87	431,61	429,92
08/08/2025	67.947	1,53%	415,27	415,27	424,59	421,61
07/08/2025	50.116	-1,87%	423,18	414,61	426,30	415,27
06/08/2025	57.705	0,75%	420,02	411,193	424,0225	423,18
05/08/2025	93.289	3,09%	400,07	400,07	420,84	420,02
04/08/2025	45.322	-0,56%	411,48	403,00	414,635	407,42
01/08/2025	63.709	-0,47%	412,15	400,1566	412,26	410,20
31/07/2025	63.879	-0,27%	412,70	408,47	421,46	412,15
30/07/2025	84.673	-1,34%	400,01	400,01	422,74	412,70
29/07/2025	140.722	-1,58%	433,64	410,715	440,125	418,80
28/07/2025	114.022	-2,52%	436,52	424,58	440,125	425,54
25/07/2025	134.987	4,92%	419,64	399,99	441,26	436,52
24/07/2025	171.485	-0,31%	415,00	399,99	425,5988	416,06
23/07/2025	75.163	0,66%	413,01	408,9485	421,04	417,35
22/07/2025	56.374	0,65%	413,17	408,9485	420,0753	414,63
21/07/2025	71.500	0,23%	412,91	411,2944	419,1432	411,96
18/07/2025	77.088	1,21%	441,76	403,515	439,56	411,02
17/07/2025	230.683	-8,64%	454,30	403,45	457,52	406,10
16/07/2025	65.116	-1,56%	483,04	443,91	483,955	444,52
15/07/2025	101.337	-6,43%	475,70	448,58	483,955	451,56
14/07/2025	115.499	1,13%	478,41	466,92	482,61	482,61
11/07/2025	59.974	-0,61%	464,50	464,50	486,50	477,22
10/07/2025	162.221	3,08%	459,00	449,935	486,50	480,13
09/07/2025	52.848	2,38%	462,95	449,935	467,4174	465,77
08/07/2025	75.161	-1,50%	460,54	454,2912	465,12	454,94
07/07/2025	48.823	-0,88%	466,00	458,03	467,0499	461,88
04/07/2025	42.888	0,30%	467,48	462,05	469,105	466,00
03/07/2025	42.885	0,30%	457,00	449,3737	469,9279	466,20
02/07/2025	65.824	2,58%	432,98	431,98	464,82	464,62
01/07/2025	64.055	3,70%	436,00	431,815	456,14	452,88
30/06/2025	54.607	-0,45%	437,795	431,7969	441,98	436,71
27/06/2025	61.399	1,14%	441,95	423,2701	444,65	438,69
26/06/2025	90.588	-1,91%	445,00	423,2701	451,11	433,52
25/06/2025	110.574	-0,95%	446,46	439,40	454,23	441,96
24/06/2025	147.607	-0,48%	444,90	440,365	455,00	446,20
23/06/2025	51.761	0,60%	445,70	439,66	450,80	448,37
20/06/2025	51.948	1,49%	442,78	440,44	446,72	445,70
19/06/2025	40.085	0,83%	433,06	431,35	442,06	439,01
18/06/2025	37.633	1,06%	438,00	432,55	442,06	439,23
17/06/2025	35.318	-1,27%	430,08	428,31	444,335	434,39
16/06/2025	60.303	3,56%	403,62	403,62	444,335	439,99
13/06/2025	46.571	-2,04%	438,92	423,2361	438,47	424,86
12/06/2025	108.091	-2,00%	443,30	431,45	447,33	433,72
11/06/2025	57.530	-0,01%	434,21	431,915	447,33	442,58
10/06/2025	57.409	2,72%	422,26	423,21	444,95	442,61
09/06/2025	45.871	1,89%	422,89	419,2201	431,60	430,89
06/06/2025	44.585	0,78%	420,45	417,95	431,69	422,89
05/06/2025	104.814	-0,53%	430,69	418,29	428,56	419,63
04/06/2025	38.829	-1,77%	423,19	417,0969	430,69	421,86
03/06/2025	127.723	2,13%	419,90	413,875	430,995	429,48
02/06/2025	73.698	-0,69%	423,42	413,6431	423,42	420,51
30/05/2025	37.307	-0,01%	429,47	419,21	426,65	423,42
29/05/2025	46.948	-0,85%	435,42	419,45	434,1665	423,83
28/05/2025	69.648	-1,52%	432,19	425,53	435,42	427,45
27/05/2025	47.770	1,90%	425,94	425,94	435,42	434,04
23/05/2025	47.699	-0,15%	427,42	417,95	433,31	425,94
22/05/2025	87.392	-1,10%	441,75	422,975	437,03	426,56
21/05/2025	51.513	-2,18%	440,57	429,02	441,75	431,29
20/05/2025	61.284	-0,10%	442,88	437,6261	444,59	440,92
19/05/2025	34.614	-0,64%	439,25	434,86	445,34	441,36
16/05/2025	36.901	0,76%	438,68	430,31	448,15	444,20
15/05/2025	52.963	0,49%	443,36	435,01	451,86	440,86
14/05/2025	67.104	-2,26%	445,97	438,73	455,21	438,73
13/05/2025	55.086	1,20%	451,73	439,375	456,125	448,86
12/05/2025	66.669	3,14%	451,99	438,73	459,80	443,54
09/05/2025	33.924	0,05%	419,45	417,37	433,46	430,03
08/05/2025	75.658	4,05%	412,20	408,46	433,46	429,83
07/05/2025	82.091	0,49%	408,495	407,755	420,00	413,11
06/05/2025	44.635	-0,18%	409,43	403,94	413,28	411,09
05/05/2025	37.334	-0,15%	407,02	400,94	414,31	411,81
02/05/2025	33.911	1,75%	404,61	400,0325	415,30	412,43
01/05/2025	35.519	0,42%	400,87	391,00	413,11	405,33
30/04/2025	63.384	-1,02%	405,95	390,77	408,19	403,63
29/04/2025	44.503	0,10%	407,61	397,6564	411,055	407,53
28/04/2025	63.067	0,13%	405,59	402,04	411,055	407,11
25/04/2025	73.343	-0,04%	402,17	395,8587	411,00	406,59