Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	72.554	-1,82%	225,38	219,20	227,25	219,71
02/05/2023	99.296	-1,63%	225,95	216,8516	225,49	223,78
01/05/2023	54.490	1,34%	224,44	225,62	233,92	227,49
28/04/2023	78.390	0,34%	224,165	223,12	225,64	224,48
27/04/2023	55.081	1,19%	222,19	217,955	224,49	223,72
26/04/2023	115.577	0,40%	225,39	216,515	225,565	221,09
25/04/2023	84.841	-3,42%	225,39	219,79	226,52	220,22
24/04/2023	46.590	-0,34%	229,35	226,99	231,80	228,01
21/04/2023	84.539	-0,11%	227,15	224,1123	229,605	228,78
20/04/2023	57.726	-0,64%	228,99	226,90	232,69	229,03
19/04/2023	141.208	0,62%	226,19	222,915	232,36	230,51
18/04/2023	42.674	1,89%	226,67	226,27	229,04	229,08
17/04/2023	38.149	-1,36%	226,53	223,10	227,35	224,83
14/04/2023	31.455	2,02%	224,71	224,19	228,02	227,94
13/04/2023	96.022	-0,22%	225,77	219,93	225,42	223,42
12/04/2023	68.816	-1,60%	228,75	218,895	227,735	223,92
11/04/2023	68.477	3,54%	223,92	224,84	230,125	227,57
10/04/2023	36.880	1,23%	217,12	217,59	222,807	219,78
06/04/2023	61.690	-0,95%	219,13	216,23	219,775	217,12
05/04/2023	73.352	-0,36%	217,21	214,165	219,29	219,20
04/04/2023	56.365	-2,06%	224,84	218,845	224,75	220,00
03/04/2023	115.773	-0,79%	226,75	221,02	228,28	224,63
31/03/2023	78.360	2,24%	224,28	222,59	226,46	226,42
30/03/2023	51.516	2,75%	217,00	217,95	222,56	221,46
29/03/2023	62.195	1,15%	213,88	211,265	215,97	215,53
28/03/2023	108.133	0,71%	212,07	211,40	215,00	213,09
27/03/2023	59.571	1,73%	209,44	207,8273	211,77	211,58
24/03/2023	70.137	2,06%	201,00	199,555	208,355	207,98
23/03/2023	66.437	-1,03%	207,12	200,24	208,97	203,78
22/03/2023	56.774	-1,17%	208,34	205,56	214,55	205,90
21/03/2023	69.384	1,70%	209,79	208,34	214,16	208,34
20/03/2023	59.476	1,90%	204,69	204,275	211,36	204,86
17/03/2023	160.065	-2,37%	202,98	199,11	204,59	201,04
16/03/2023	84.459	2,55%	196,27	194,86	206,61	205,92
15/03/2023	107.209	-2,90%	196,49	194,33	201,73	200,80
14/03/2023	57.013	-1,07%	216,63	204,28	215,635	206,79
13/03/2023	78.726	-4,62%	212,14	209,005	214,785	209,02
10/03/2023	59.886	-3,30%	223,86	213,50	223,11	219,15
09/03/2023	75.733	-0,19%	228,71	225,55	231,91	226,62
08/03/2023	76.354	0,69%	224,47	226,245	231,89	227,06
07/03/2023	38.924	-0,76%	228,26	225,02	230,02	225,51
06/03/2023	55.586	-2,25%	230,925	225,54	232,14	227,23
03/03/2023	36.139	1,14%	229,31	230,01	233,59	232,45
02/03/2023	51.877	0,51%	227,32	226,55	231,82	229,82
01/03/2023	81.126	3,43%	220,43	221,74	229,00	228,66
28/02/2023	78.651	-1,44%	226,04	221,11	228,69	221,07
27/02/2023	84.344	1,68%	225,09	223,45	226,70	224,76
24/02/2023	68.303	-2,00%	220,48	217,6216	223,02	221,04
23/02/2023	76.781	0,24%	224,36	222,852	226,55	225,54
22/02/2023	120.418	0,79%	223,50	224,94	231,31	225,01
21/02/2023	102.070	-6,88%	238,85	219,9112	236,11	223,25
20/02/2023	76.204	3,12%	234,16	232,12	241,34	239,74
17/02/2023	76.204	3,12%	234,16	232,12	241,34	239,74
16/02/2023	63.219	-0,65%	230,56	228,90	234,015	232,49
15/02/2023	52.070	0,71%	228,08	226,00	235,04	234,02
14/02/2023	44.797	1,84%	228,43	227,09	233,28	232,38
13/02/2023	52.351	1,51%	223,51	223,55	229,01	228,19
10/02/2023	32.537	-0,93%	224,95	222,67	225,66	224,80
09/02/2023	49.614	0,82%	227,83	224,77	232,17	226,91
08/02/2023	56.728	0,47%	220,70	220,7201	228,135	225,06
07/02/2023	107.496	-2,93%	228,41	221,44	227,625	224,01
06/02/2023	47.138	-2,17%	231,88	229,56	236,81	230,77
03/02/2023	117.438	1,30%	230,23	229,88	242,68	235,89
02/02/2023	173.021	3,97%	225,98	227,43	234,38	232,87
01/02/2023	79.580	4,73%	211,35	212,775	225,71	223,97
31/01/2023	74.042	3,13%	208,05	207,00	214,57	213,85
30/01/2023	99.914	0,21%	205,03	206,7873	212,01	207,37
27/01/2023	119.361	0,24%	206,70	201,645	212,10	206,94
26/01/2023	164.984	4,75%	198,54	198,13	206,49	206,44
25/01/2023	70.345	2,11%	190,65	191,23	197,73	197,08
24/01/2023	54.537	-1,31%	194,00	192,60	196,21	193,00
23/01/2023	73.007	-0,67%	196,98	194,51	198,415	195,57
20/01/2023	50.291	3,36%	192,17	189,99	196,88	196,89
19/01/2023	215.298	-1,20%	190,41	183,94	190,89	190,49
18/01/2023	80.850	1,67%	189,97	190,04	196,66	192,80
17/01/2023	43.855	-1,46%	189,74	187,03	191,44	189,64
16/01/2023	67.027	-0,87%	188,66	185,27	192,695	191,00
13/01/2023	67.027	-0,87%	188,66	185,27	192,695	191,00
12/01/2023	66.492	1,00%	191,00	188,20	193,28	192,68
11/01/2023	97.127	2,03%	186,80	188,00	191,93	190,77
10/01/2023	63.517	2,85%	182,86	181,815	186,97	186,97
09/01/2023	65.887	-2,12%	185,67	181,52	186,57	181,79
06/01/2023	74.946	3,41%	178,91	179,44	186,00	185,72
05/01/2023	71.959	-0,48%	178,235	176,57	180,09	179,60
04/01/2023	80.552	0,73%	179,55	179,43	182,6099	180,47
03/01/2023	234.956	-0,67%	180,72	178,36	184,23	179,16
02/01/2023	80.389	0,81%	175,90	177,67	182,33	180,37
30/12/2022	80.389	0,81%	175,90	177,67	182,33	180,37
29/12/2022	63.986	3,18%	173,58	174,41	179,80	178,93
28/12/2022	93.494	-1,87%	177,33	171,845	176,86	173,42
27/12/2022	78.214	1,24%	173,515	172,5132	177,10	176,72
23/12/2022	16.971	0,91%	173,77	171,83	173,91	173,55
22/12/2022	140.532	2,67%	160,27	160,00	172,03	171,99
21/12/2022	75.043	2,67%	164,65	162,93	168,645	167,51
20/12/2022	135.160	-4,36%	167,48	161,92	169,02	163,15
19/12/2022	147.608	-7,10%	184,185	168,08	185,64	170,59
16/12/2022	121.649	-2,39%	185,09	182,74	188,00	183,62
15/12/2022	147.100	-1,06%	188,42	185,64	190,2125	188,12
14/12/2022	121.738	-0,41%	191,31	187,19	193,62	190,13
13/12/2022	91.038	-0,70%	198,90	188,60	198,44	190,92