Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2025	43 599	-3,36%	474,01	458,11	477,82	458,59
12/03/2025	53 842	0,65%	481,77	468,495	478,73	474,55
11/03/2025	40 970	-2,13%	481,77	470,57	482,33	471,47
10/03/2025	61 700	-2,05%	490,07	469,14	497,14	483,26
07/03/2025	49 116	2,62%	472,73	475,025	495,375	493,91
06/03/2025	46 081	0,14%	472,73	473,36	484,67	481,31
05/03/2025	29 384	3,26%	470,00	464,48	480,66	480,66
04/03/2025	79 093	-2,48%	470,00	453,00	474,50	465,48
03/03/2025	86 093	-3,06%	481,81	472,25	495,555	477,33
28/02/2025	50 738	3,36%	481,81	478,85	493,335	492,39
27/02/2025	26 387	-0,86%	481,81	476,14	484,225	476,38
26/02/2025	22 770	0,21%	524,60	479,37	489,21	480,52
25/02/2025	32 161	-2,18%	524,60	477,79	493,56	479,51
24/02/2025	36 187	-1,08%	524,60	490,21	494,70	490,21
21/02/2025	48 706	-3,53%	524,60	492,77	512,75	495,56
20/02/2025	28 206	-1,69%	524,60	511,16	517,3599	513,69
19/02/2025	24 451	-0,42%	501,65	518,38	528,49	522,52
18/02/2025	40 673	0,79%	501,65	517,16	527,17	524,705
17/02/2025	0	1,70%	501,65	507,10	525,46	520,61
14/02/2025	23 826	1,70%	501,65	507,10	525,46	520,61
13/02/2025	20 871	1,83%	501,65	508,96	513,50	511,90
12/02/2025	21 678	-0,94%	501,65	499,045	506,58	502,71
11/02/2025	32 737	0,82%	501,70	502,09	512,71	507,47
10/02/2025	40 560	-1,35%	511,44	502,09	511,855	503,37
07/02/2025	37 080	-1,78%	507,38	504,47	518,69	510,26
06/02/2025	44 995	0,04%	507,38	517,84	526,455	519,53
05/02/2025	50 420	0,12%	507,38	514,41	525,505	519,35
04/02/2025	61 580	1,59%	507,38	511,175	518,72	518,72
03/02/2025	70 139	0,56%	525,70	494,09	512,32	510,60
31/01/2025	91 412	-1,22%	525,70	493,165	560,00	507,77
30/01/2025	64 207	-2,09%	525,70	512,61	539,06	514,06
29/01/2025	38 331	-0,12%	525,70	522,45	537,40	525,02
28/01/2025	48 422	0,29%	521,96	520,00	530,38	525,64
27/01/2025	34 337	0,11%	521,96	519,31	528,24	524,11
24/01/2025	37 613	-0,98%	490,18	518,77	526,84	523,55
23/01/2025	72 599	3,73%	490,18	503,35	524,69	524,14
22/01/2025	52 020	1,78%	490,18	494,325	506,97	505,29
21/01/2025	37 223	2,40%	490,18	489,935	498,795	496,47
20/01/2025	0	0,54%	453,62	480,145	497,12	484,82
17/01/2025	24 454	0,54%	453,62	480,145	497,12	484,82
16/01/2025	22 022	1,38%	453,62	470,19	482,56	482,24
15/01/2025	26 877	2,97%	453,62	468,49	479,005	475,69
14/01/2025	22 114	2,29%	453,62	454,22	462,94	461,98
13/01/2025	31 110	2,54%	460,28	440,3918	451,62	451,62
10/01/2025	46 128	-3,10%	460,28	435,19	447,075	440,44
09/01/2025	37 715	-2,52%	460,28	453,52	463,10	454,55
08/01/2025	37 715	-2,52%	460,28	453,52	463,10	454,55
07/01/2025	32 603	-0,96%	465,90	462,605	479,95	466,28
06/01/2025	22 833	0,62%	465,90	469,93	479,95	470,79
03/01/2025	37 177	0,57%	465,90	453,15	468,40	467,87
02/01/2025	37 114	-0,91%	466,41	457,935	472,90	465,20
31/12/2024	0	1,13%	466,41	466,63	472,90	469,46
30/12/2024	19 161	-1,07%	464,87	457,95	469,50	469,46
27/12/2024	16 290	-0,77%	464,87	464,54	472,66	469,20
26/12/2024	16 712	0,86%	464,87	469,55	474,66	472,82
24/12/2024	0	1,61%	459,40	458,46	468,79	468,79
23/12/2024	25 898	0,04%	459,05	454,025	470,60	461,36
20/12/2024	17 597	0,02%	459,05	457,095	466,56	461,19
19/12/2024	39 273	-1,68%	492,11	454,2084	465,01	460,99
18/12/2024	0	-4,46%	492,11	468,87	495,79	468,87
17/12/2024	36 669	-1,10%	492,11	485,69	497,375	490,74
16/12/2024	38 308	2,18%	491,68	485,86	496,84	496,19
13/12/2024	32 079	-2,33%	491,68	485,59	495,00	485,59
12/12/2024	28 787	0,29%	491,68	489,69	498,87	497,18
11/12/2024	38 640	0,35%	477,42	488,05	498,71	495,76
10/12/2024	44 338	-0,12%	477,42	488,11	496,58	494,04
09/12/2024	53 616	2,39%	477,42	481,75	495,76	494,62
06/12/2024	49 036	2,44%	477,42	472,725	489,99	483,095
05/12/2024	28 141	-1,23%	477,42	468,69	477,46	471,57
04/12/2024	21 963	-0,93%	480,41	470,755	482,70	477,42
03/12/2024	20 356	-0,73%	502,24	478,07	484,60	481,91
02/12/2024	54 012	-2,47%	503,98	484,48	503,98	485,43
29/11/2024	34 472	-3,93%	492,41	474,82	505,14	497,70
28/11/2024	44 435	2,29%	484,13	484,08	495,14	494,24
27/11/2024	40 063	0,92%	480,41	474,98	495,14	494,24
26/11/2024	40 941	-0,39%	479,29	466,33	497,62	483,20
25/11/2024	100 125	2,54%	475,00	466,33	497,62	485,11
22/11/2024	44 278	2,84%	451,48	448,12	473,99	473,10
21/11/2024	73 913	2,78%	446,13	441,35	468,31	460,02
20/11/2024	36 189	0,58%	437,64	437,64	454,02	447,57
19/11/2024	52 332	-0,22%	445,07	437,64	450,535	445,00
18/11/2024	33 494	0,14%	446,01	441,02	449,28	445,96
15/11/2024	44 410	0,14%	445,91	435,4312	446,93	445,32
14/11/2024	51 700	-0,05%	439,80	435,65	450,725	441,77
13/11/2024	46 415	0,54%	445,18	433,855	465,88	442,00
12/11/2024	39 436	-1,87%	445,96	433,855	456,335	439,61
11/11/2024	44 528	-0,44%	453,99	446,69	460,81	448,00
08/11/2024	55 781	-0,99%	460,99	445,15	460,99	450,00
07/11/2024	73 288	-1,63%	456,50	448,6001	469,83	454,50
06/11/2024	125 360	5,78%	450,05	429,1801	469,83	458,01
05/11/2024	67 030	%	415,00	429,1801	436,46	431,00
04/11/2024	62 229	%	415,00	414,17	425,595	423,62
01/11/2024	51 518	%	422,37	416,815	438,726	417,33
31/10/2024	108 596	%	466,78	420,90	466,78	425,00
30/10/2024	47 632	%	452,44	458,59	468,50	461,93
29/10/2024	29 898	%	465,59	452,23	462,54	452,44
28/10/2024	48 771	%	485,75	458,98	474,48	465,59
25/10/2024	32 668	%	485,75	477,02	482,61	480,45
24/10/2024	35 081	%	477,87	469,715	477,53	474,98
23/10/2024	34 848	%	475,25	469,715	477,53	474,98