Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,68%	586,69	599,72	614,955	606,95
17/07/2024	38.778	-0,68%	586,69	599,72	614,955	606,95
16/07/2024	56.041	4,47%	586,69	586,69	611,11	611,11
15/07/2024	32.835	-0,69%	578,00	583,40	592,81	572,79
12/07/2024	56.737	2,94%	564,67	567,48	590,87	576,77
11/07/2024	34.571	5,12%	539,64	542,25	562,63	560,29
10/07/2024	20.609	1,72%	523,97	523,67	532,98	532,98
09/07/2024	19.609	0,34%	523,97	522,385	526,01	523,96
08/07/2024	24.815	0,12%	524,00	520,81	525,346	522,18
05/07/2024	76.782	0,49%	523,29	512,28	522,25	521,56
04/07/2024	27.689	-0,67%	523,29	518,73	529,27	519,00
03/07/2024	27.689	-0,67%	518,41	518,73	529,27	519,00
02/07/2024	63.200	1,02%	518,41	513,69	522,50	522,50
01/07/2024	34.009	0,49%	498,00	514,275	520,16	517,22
28/06/2024	121.428	3,78%	498,00	506,62	516,50	514,68
27/06/2024	24.622	-0,12%	487,21	495,60	498,14	496,42
26/06/2024	24.695	1,39%	487,21	492,94	498,00	497,00
25/06/2024	25.467	-0,05%	491,06	486,215	490,93	490,18
24/06/2024	26.830	0,33%	491,06	489,99	494,79	490,42
21/06/2024	45.552	0,75%	484,00	484,00	489,435	488,79
20/06/2024	17.108	0,55%	471,05	480,375	484,41	485,17
19/06/2024	25.324	-0,08%	471,05	481,18	486,12	482,54
18/06/2024	15.352	-0,07%	471,05	481,18	486,12	482,605
17/06/2024	22.055	2,52%	471,05	471,60	483,51	482,92
14/06/2024	41.739	-0,84%	481,62	465,055	473,00	471,05
13/06/2024	28.596	-1,26%	481,62	471,485	480,51	475,06
12/06/2024	20.123	2,26%	481,32	480,635	487,955	481,12
11/06/2024	21.037	-0,81%	475,60	469,19	475,285	470,51
10/06/2024	22.558	-1,12%	475,60	470,375	479,14	474,33
07/06/2024	24.988	-1,15%	492,39	476,69	482,735	479,72
06/06/2024	25.700	-1,88%	492,39	484,30	492,94	485,31
05/06/2024	23.813	1,81%	487,68	485,0471	496,31	494,62
04/06/2024	21.727	-0,21%	485,49	482,05	487,99	485,81
03/06/2024	27.159	-0,82%	494,35	482,885	494,35	486,81
31/05/2024	27.150	0,71%	489,53	480,31	490,60	490,83
30/05/2024	21.000	1,89%	479,53	480,24	491,30	487,39
29/05/2024	27.263	-1,52%	479,53	477,40	482,22	478,36
28/05/2024	29.910	0,92%	477,51	478,00	493,23	485,72
27/05/2024	0	1,65%	477,51	478,00	482,19	483,87
24/05/2024	18.482	1,65%	477,51	478,00	482,19	483,87
23/05/2024	25.095	-2,15%	490,00	473,70	484,51	476,01
22/05/2024	33.055	-1,00%	490,00	484,50	493,94	488,54
21/05/2024	24.808	-0,06%	494,37	490,99	497,09	493,48
20/05/2024	28.989	-0,65%	497,00	491,45	495,835	493,79
17/05/2024	41.462	-0,28%	497,01	492,00	500,00	497,00
16/05/2024	63.976	-4,13%	528,96	494,37	517,15	498,41
15/05/2024	23.656	-1,01%	528,96	516,91	531,63	519,88
14/05/2024	26.721	1,35%	519,33	522,39	531,63	525,18
13/05/2024	31.723	0,63%	525,11	517,585	528,41	518,20
10/05/2024	20.249	-1,70%	525,11	508,835	518,91	514,94
09/05/2024	17.664	1,91%	523,12	514,52	523,82	523,82
08/05/2024	20.595	-2,76%	523,12	512,61	522,00	513,99
07/05/2024	28.269	1,23%	525,15	526,17	530,26	528,60
06/05/2024	30.406	3,14%	507,41	505,91	522,26	522,17
03/05/2024	38.087	1,02%	507,41	503,405	511,00	506,28
02/05/2024	46.923	1,74%	527,80	484,35	502,34	501,16
01/05/2024	105.422	-4,12%	527,80	482,98	504,69	492,58
30/04/2024	41.651	-2,97%	527,80	513,27	527,40	513,30
29/04/2024	24.568	0,46%	520,53	527,2475	531,32	529,00
26/04/2024	20.222	-1,81%	520,53	525,05	531,32	506,17
25/04/2024	29.261	-1,28%	520,53	506,57	517,25	515,52
24/04/2024	30.218	-0,01%	520,53	518,41	525,53	522,22
23/04/2024	21.316	0,59%	518,20	521,47	527,525	522,26
22/04/2024	46.674	-3,04%	532,94	519,12	534,36	519,18
19/04/2024	37.857	-0,17%	532,94	533,315	544,485	535,48
18/04/2024	23.550	0,72%	532,94	534,82	542,61	536,40
17/04/2024	23.370	-0,99%	566,63	531,8701	545,08	532,55
16/04/2024	31.039	-1,74%	566,63	535,07	540,63	537,87
15/04/2024	31.207	-1,28%	566,63	545,40	560,29	547,40
12/04/2024	56.148	-3,14%	566,63	552,83	567,10	554,51
11/04/2024	76.146	5,28%	543,91	545,28	573,92	572,49
10/04/2024	47.577	-2,25%	543,91	540,29	550,85	543,80
09/04/2024	30.305	-0,08%	556,54	552,04	559,47	556,29
08/04/2024	55.076	2,72%	544,00	544,00	557,115	556,75
05/04/2024	35.291	1,27%	548,55	535,235	543,02	542,02
04/04/2024	37.040	-1,30%	548,55	535,20	549,60	535,20
03/04/2024	55.731	1,21%	536,69	538,23	544,485	542,22
02/04/2024	51.306	-0,82%	552,83	534,33	538,06	540,06
01/04/2024	61.345	-1,27%	552,83	544,45	551,58	544,54
28/03/2024	53.230	-0,01%	551,60	549,3885	554,25	551,55
27/03/2024	68.807	0,09%	553,35	549,23	558,035	551,60
26/03/2024	37.759	0,28%	553,83	549,28	554,40	551,13
25/03/2024	31.872	-0,82%	551,53	548,58	553,50	549,59
22/03/2024	35.895	-1,38%	565,99	552,495	567,76	558,66
21/03/2024	37.863	0,79%	566,57	564,54	575,70	566,46
20/03/2024	33.549	1,07%	552,71	554,48	569,72	562,00
19/03/2024	21.082	1,48%	543,50	549,50	557,62	556,04
18/03/2024	34.050	-0,19%	548,88	546,38	553,035	547,95
15/03/2024	40.616	-0,29%	550,27	547,82	553,6099	548,99
14/03/2024	27.345	-0,85%	550,27	547,17	555,00	550,60
13/03/2024	35.112	0,04%	550,27	551,95	560,91	555,30
12/03/2024	41.534	0,88%	550,27	546,15	555,96	555,09
11/03/2024	31.414	-1,12%	556,85	548,43	564,22	550,27
08/03/2024	34.766	-0,92%	562,53	555,97	564,22	556,51
07/03/2024	59.325	2,15%	553,00	549,82	563,115	561,68
06/03/2024	35.500	0,42%	550,53	549,02	557,39	550,41
05/03/2024	55.356	0,43%	540,85	543,36	552,88	548,13
04/03/2024	59.273	-0,31%	549,62	544,53	556,33	550,30
01/03/2024	56.308	-0,29%	552,20	548,80	556,33	552,00
29/02/2024	60.805	0,76%	554,02	550,74	555,84	553,60