Group 1 Automotive Inc (GPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	70.108	1,10%	190,08	189,95	193,44	192,26
09/12/2022	41.250	-1,36%	190,02	188,74	193,125	190,17
08/12/2022	60.492	1,91%	189,68	187,8736	192,82	192,80
07/12/2022	41.441	-1,46%	192,68	189,18	194,74	189,19
06/12/2022	223.606	1,63%	189,12	186,42	191,98	192,00
05/12/2022	260.595	-1,86%	190,76	186,895	191,48	188,93
02/12/2022	274.689	0,85%	189,44	189,80	193,76	192,16
01/12/2022	214.172	-1,44%	193,63	189,805	195,99	190,55
30/11/2022	248.314	1,20%	191,45	188,20	193,78	193,34
29/11/2022	148.681	1,29%	190,13	190,00	193,56	191,44
28/11/2022	231.620	-0,87%	188,26	188,41	190,83	188,985
25/11/2022	94.260	-0,09%	191,88	189,58	191,68	190,65
24/11/2022	143.722	-0,76%	192,01	189,77	192,57	190,82
23/11/2022	143.722	-0,76%	192,01	189,77	192,57	190,82
22/11/2022	233.168	0,69%	194,85	192,16	196,06	192,28
21/11/2022	229.574	-1,67%	191,785	189,9163	193,26	190,96
18/11/2022	199.404	0,58%	191,24	189,50	195,855	194,21
17/11/2022	295.011	0,48%	191,24	185,52	193,29	193,10
16/11/2022	238.729	0,90%	190,05	188,84	193,28	192,18
15/11/2022	351.719	0,63%	192,16	189,20	196,43	190,14
14/11/2022	71.822	-0,40%	189,24	188,71	193,63	188,95
11/11/2022	96.176	1,68%	187,075	186,57	191,30	189,71
10/11/2022	136.856	7,71%	183,02	180,44	188,19	186,57
09/11/2022	63.220	-2,73%	175,46	172,90	178,67	172,95
08/11/2022	72.587	0,24%	178,21	175,7975	180,33	177,80
07/11/2022	66.323	3,96%	174,08	170,28	177,56	177,38
04/11/2022	62.546	1,51%	171,13	165,775	173,4099	170,42
03/11/2022	68.942	-0,36%	166,01	165,735	170,95	167,89
02/11/2022	72.350	-5,54%	175,51	168,48	177,60	168,49
01/11/2022	72.766	3,10%	175,73	173,17	179,74	178,37
31/10/2022	76.818	-0,39%	172,545	171,35	176,585	173,00
28/10/2022	82.020	0,29%	174,255	168,53	176,6637	173,89
27/10/2022	127.668	5,56%	167,87	167,485	178,515	173,38
26/10/2022	123.114	0,85%	174,38	161,12	171,30	164,30
25/10/2022	98.201	2,11%	156,00	157,28	164,00	162,92
24/10/2022	90.367	2,84%	156,00	155,04	160,13	159,56
21/10/2022	86.147	3,65%	150,99	148,18	156,48	155,19
20/10/2022	135.139	-6,68%	166,33	148,325	160,93	149,75
19/10/2022	122.177	-3,99%	166,33	157,06	166,4052	160,47
18/10/2022	78.188	1,63%	167,82	163,54	169,99	166,99
17/10/2022	101.297	1,17%	168,42	162,21	168,375	164,31
14/10/2022	86.419	-1,67%	166,72	162,25	168,4354	162,41
13/10/2022	121.844	2,97%	157,30	155,5401	167,00	165,16
12/10/2022	89.129	0,82%	158,90	158,90	163,61	160,39
11/10/2022	96.486	4,44%	152,32	151,77	160,90	159,08
10/10/2022	102.168	-0,41%	153,83	150,67	155,8583	152,32
07/10/2022	119.058	0,14%	151,82	149,815	153,49	152,95
06/10/2022	129.282	2,07%	151,57	148,04	156,3199	153,1396
05/10/2022	98.550	-1,06%	149,99	145,13	151,40	150,04
04/10/2022	105.724	1,82%	152,41	149,6025	154,29	151,64
03/10/2022	118.080	4,24%	142,87	142,87	151,43	148,93
30/09/2022	77.109	0,90%	141,20	139,38	146,46	142,87
29/09/2022	117.570	-9,03%	148,37	136,16	146,13	141,89
28/09/2022	67.794	4,45%	148,37	151,73	157,06	155,97
27/09/2022	76.802	1,58%	148,37	144,00	150,365	149,32
26/09/2022	66.547	-0,81%	148,37	145,68	148,35	147,00
23/09/2022	61.756	-1,94%	148,37	144,35	148,48	148,20
22/09/2022	46.970	-1,41%	152,37	150,295	154,08	151,13
21/09/2022	45.327	-1,49%	157,30	153,11	159,76	153,29
20/09/2022	168.940	-3,65%	158,94	153,02	157,255	155,61
19/09/2022	36.119	0,78%	158,75	159,765	164,26	161,50
16/09/2022	88.875	0,17%	157,44	157,44	163,02	160,25
15/09/2022	62.620	0,18%	161,79	158,86	164,44	159,98
14/09/2022	161.339	-1,46%	161,79	155,13	162,12	159,69
13/09/2022	105.447	-6,15%	168,63	161,27	168,035	162,05
12/09/2022	103.429	1,27%	172,58	170,16	175,175	172,66
09/09/2022	61.654	1,34%	168,52	167,36	171,98	170,50
08/09/2022	66.532	-0,30%	165,60	162,69	169,19	168,25
07/09/2022	91.649	3,84%	163,78	160,91	169,20	168,76
06/09/2022	120.897	-6,75%	173,93	162,34	174,015	162,52
05/09/2022	62.777	-0,50%	178,67	173,935	178,34	174,28
02/09/2022	62.777	-0,50%	178,67	173,935	178,34	174,28
01/09/2022	64.913	-1,93%	178,67	171,63	177,79	175,15
31/08/2022	60.725	-1,65%	180,85	177,65	181,2478	178,59
30/08/2022	55.841	-1,82%	185,10	180,105	185,72	181,96
29/08/2022	50.276	-0,26%	181,71	181,605	186,33	185,34
26/08/2022	58.646	-3,13%	194,10	185,72	194,19	185,83
25/08/2022	63.789	3,12%	185,59	185,94	193,415	191,83
24/08/2022	38.978	-0,27%	186,48	183,14	188,57	186,065
23/08/2022	72.151	0,26%	186,11	186,17	190,47	186,57
22/08/2022	55.737	-2,07%	191,73	185,40	188,66	186,08
19/08/2022	54.109	-0,37%	191,73	187,115	190,66	190,02
18/08/2022	27.229	-0,98%	191,73	190,04	192,05	190,72
17/08/2022	71.874	-1,77%	197,98	192,25	199,23	192,61
16/08/2022	66.834	5,96%	186,50	186,55	198,72	196,02
15/08/2022	34.554	-0,04%	183,37	181,525	185,32	184,99
12/08/2022	28.610	0,86%	183,91	181,995	185,43	185,07
11/08/2022	41.514	1,42%	183,60	182,59	185,675	183,49
10/08/2022	47.091	0,96%	184,10	180,58	186,00	180,93
09/08/2022	36.236	-1,06%	179,61	176,62	180,59	179,21
08/08/2022	46.731	0,88%	181,04	180,75	185,26	181,12
05/08/2022	52.743	1,75%	176,17	174,62	179,70	179,54
04/08/2022	48.102	-0,47%	176,45	175,84	178,64	176,45
03/08/2022	58.953	1,37%	177,22	175,61	179,305	177,28
02/08/2022	79.375	-3,84%	180,18	174,87	179,73	174,88
01/08/2022	79.962	2,80%	176,03	176,31	183,98	181,87
29/07/2022	47.602	0,30%	177,41	173,62	179,59	176,92
28/07/2022	51.546	3,18%	171,75	169,70	177,23	176,39
27/07/2022	78.609	0,89%	169,90	162,34	172,13	170,96
26/07/2022	50.747	-0,85%	169,05	166,31	173,28	169,85