Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	46.517	-0,52%	541,56	548,57	557,835	549,43
27/02/2024	35.010	1,69%	552,39	544,82	553,515	552,30
26/02/2024	48.900	-1,39%	552,39	541,805	556,99	543,11
23/02/2024	48.932	0,24%	552,76	548,54	555,95	550,77
22/02/2024	26.785	0,12%	549,78	549,475	553,80	549,48
21/02/2024	56.703	-0,27%	550,30	544,98	551,00	548,83
20/02/2024	48.819	-1,93%	553,34	546,785	563,425	550,31
19/02/2024	24.471	-0,93%	566,38	560,51	570,965	561,14
16/02/2024	24.471	-0,93%	566,38	560,51	570,965	561,14
15/02/2024	31.716	1,77%	562,74	561,155	577,84	566,38
14/02/2024	30.629	0,16%	561,00	555,06	562,76	556,52
13/02/2024	47.390	-0,92%	550,85	547,04	562,46	555,65
12/02/2024	29.976	1,62%	550,85	555,94	566,99	560,83
09/02/2024	32.464	-0,73%	556,84	549,27	558,99	551,87
08/02/2024	24.461	0,81%	557,28	547,63	557,5901	555,93
07/02/2024	45.299	-0,55%	557,28	542,495	558,69	551,48
06/02/2024	37.063	-1,83%	566,38	548,66	569,09	554,51
05/02/2024	53.565	-3,02%	575,60	559,145	573,95	564,85
02/02/2024	77.530	0,18%	579,98	579,98	591,39	582,42
01/02/2024	132.971	7,45%	568,00	568,00	616,66	581,39
31/01/2024	63.214	-2,39%	552,63	539,89	558,316	541,07
30/01/2024	34.212	-0,59%	556,57	552,24	557,07	554,32
29/01/2024	57.917	1,29%	551,83	545,17	557,57	557,62
26/01/2024	32.817	-0,03%	556,58	549,30	556,09	550,52
25/01/2024	30.432	0,27%	556,58	548,5394	559,70	550,67
24/01/2024	47.400	0,95%	547,09	546,98	554,47	549,20
23/01/2024	51.072	0,68%	543,40	533,97	547,065	542,5676
22/01/2024	53.780	1,35%	538,71	533,14	549,995	538,90
19/01/2024	50.268	2,97%	520,72	516,0454	534,50	531,75
18/01/2024	34.531	0,03%	518,23	508,14	518,23	516,43
17/01/2024	35.084	-0,96%	513,00	510,52	516,54	516,26
16/01/2024	32.758	-0,52%	537,28	516,255	524,745	521,25
15/01/2024	42.228	-2,19%	537,28	521,74	539,64	523,99
12/01/2024	42.228	-2,19%	537,28	521,74	539,64	523,99
11/01/2024	48.126	-0,44%	538,06	531,245	540,8897	535,70
10/01/2024	44.940	0,77%	534,78	533,265	538,34	538,06
09/01/2024	41.318	-1,01%	534,78	531,23	539,06	533,96
08/01/2024	46.188	0,96%	534,78	538,39	544,2734	539,39
05/01/2024	68.119	2,52%	520,00	520,00	537,415	534,27
04/01/2024	29.307	-0,20%	522,00	520,00	525,93	521,15
03/01/2024	45.672	-3,31%	523,54	521,00	532,97	522,21
02/01/2024	47.887	1,39%	523,54	523,54	541,4104	540,11
29/12/2023	49.691	-0,28%	533,35	527,08	537,2831	532,731
28/12/2023	43.542	-0,22%	535,38	529,35	537,20	534,21
27/12/2023	21.734	-0,01%	531,33	531,915	538,82	535,38
26/12/2023	24.330	1,39%	531,33	529,25	535,84	535,45
22/12/2023	37.411	0,63%	523,46	521,90	528,67	528,12
21/12/2023	26.470	2,97%	513,69	522,865	527,115	524,82
20/12/2023	39.441	-1,23%	506,07	509,67	522,68	509,67
19/12/2023	41.481	1,93%	506,07	511,97	519,00	516,02
18/12/2023	37.481	-1,07%	506,88	503,80	519,11	506,23
15/12/2023	89.236	-1,07%	506,88	499,845	524,59	511,71
14/12/2023	92.219	3,52%	506,88	510,00	524,59	517,24
13/12/2023	59.448	6,77%	469,40	468,415	505,085	499,65
12/12/2023	37.360	0,74%	465,63	467,66	472,445	467,98
11/12/2023	17.777	0,76%	460,39	461,265	467,94	464,56
08/12/2023	23.702	1,17%	448,01	453,19	462,64	461,07
07/12/2023	23.814	1,76%	448,01	448,48	456,91	455,73
06/12/2023	23.978	0,31%	469,99	446,33	467,00	447,86
05/12/2023	44.662	-3,00%	469,99	434,435	449,25	446,47
04/12/2023	42.124	-2,87%	469,99	457,01	472,35	460,29
01/12/2023	50.460	3,70%	457,13	457,76	480,425	473,90
30/11/2023	37.718	1,36%	439,42	451,23	457,965	457,00
29/11/2023	50.937	2,41%	439,42	445,76	455,60	450,85
28/11/2023	24.116	1,33%	433,80	432,12	443,80	440,23
27/11/2023	35.210	-0,20%	432,42	431,81	437,51	434,44
24/11/2023	13.597	0,79%	432,42	432,00	438,26	435,33
23/11/2023	13.503	-0,73%	439,24	428,00	433,11	423,81
22/11/2023	13.488	2,00%	439,24	428,00	433,11	435,44
21/11/2023	26.492	-2,95%	439,24	423,38	439,24	426,92
20/11/2023	18.600	1,08%	438,22	433,94	441,705	439,90
17/11/2023	17.411	1,18%	433,94	433,94	438,73	435,21
16/11/2023	20.920	-4,42%	448,46	427,89	453,03	429,92
15/11/2023	70.970	3,03%	449,18	444,57	453,03	449,82
14/11/2023	47.559	7,15%	418,30	418,00	436,46	437,00
13/11/2023	17.512	-0,90%	411,75	406,53	412,19	407,83
10/11/2023	18.457	0,30%	414,15	407,275	416,395	411,53
09/11/2023	28.932	-2,35%	422,56	410,29	419,67	410,32
08/11/2023	26.305	-1,48%	426,52	419,23	426,52	420,19
07/11/2023	37.320	-0,82%	429,35	422,01	431,57	426,52
06/11/2023	43.784	-3,00%	422,78	422,68	459,66	430,06
03/11/2023	47.028	2,13%	422,78	439,00	459,66	445,56
02/11/2023	67.415	5,01%	422,78	422,78	437,49	436,25
01/11/2023	68.466	3,23%	395,00	400,295	418,50	415,42
31/10/2023	98.130	1,35%	395,00	379,905	408,4925	402,43
30/10/2023	57.701	-1,86%	408,08	394,435	415,3165	397,06
27/10/2023	17.067	-1,06%	411,75	405,29	412,39	406,55
26/10/2023	40.765	0,17%	411,09	405,76	412,80	410,92
25/10/2023	61.605	0,23%	412,35	400,68	414,74	410,22
24/10/2023	46.375	-0,60%	412,35	406,00	421,00	409,27
23/10/2023	34.314	-0,19%	410,64	408,14	421,72	414,71
20/10/2023	38.648	-0,71%	416,13	413,585	418,215	415,51
19/10/2023	26.947	-1,85%	422,88	417,03	424,87	418,48
18/10/2023	29.392	-3,12%	429,77	425,79	435,56	426,38
17/10/2023	38.651	2,05%	429,77	429,77	440,93	440,12
16/10/2023	24.081	1,97%	432,32	425,00	432,06	431,27
13/10/2023	36.332	-1,46%	432,32	421,41	432,00	422,93
12/10/2023	40.806	-1,59%	435,89	425,36	436,00	429,19
11/10/2023	46.810	0,36%	435,89	430,01	443,43	438,90
10/10/2023	27.980	0,82%	432,87	429,53	445,64	437,33