Login

Group 1 Automotive Inc (GPI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025 67.394 2,04% 406,99 396,35 425,56 406,77
23/04/2025 66.385 -0,79% 390,98 392,02 425,56 398,65
22/04/2025 83.112 4,03% 388,565 380,49 402,21 401,83
21/04/2025 67.846 -1,31% 386,38 379,99 390,71 386,26
17/04/2025 88.154 -0,34% 394,50 386,61 399,67 391,38
16/04/2025 71.098 -0,65% 399,43 386,0501 402,08 392,70
15/04/2025 60.180 -0,86% 399,43 392,19 400,87 395,25
14/04/2025 117.159 -1,56% 409,89 387,41 406,41 398,68
11/04/2025 64.553 1,43% 400,00 393,50 407,655 405,00
10/04/2025 102.190 -4,24% 410,00 387,685 402,085 399,28
09/04/2025 109.891 10,51% 376,40 374,49 427,34 416,94

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco