BiG | O banco que entende os seus valores.

Credit Acceptance Corporation (CACC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	210.751	-2,40%	503,00	483,92	505,50	495,07
04/02/2026	177.608	2,28%	495,97	488,45	516,37	507,26
03/02/2026	197.139	-3,02%	507,90	486,89	515,315	495,97
02/02/2026	183.286	2,65%	488,27	488,27	515,88	511,43
30/01/2026	178.595	10,42%	469,99	467,43	501,73	498,24
29/01/2026	146.315	4,11%	420,01	420,01	451,24	451,24
28/01/2026	97.956	-0,98%	441,00	431,705	445,32	433,43
27/01/2026	130.502	-3,36%	456,40	433,01	456,40	437,72
26/01/2026	66.070	1,70%	445,42	443,155	454,52	452,95
23/01/2026	66.932	0,33%	441,40	439,70	449,85	445,42
22/01/2026	85.197	0,62%	442,60	440,35	453,48	443,97
21/01/2026	85.136	-0,23%	442,50	435,50	448,07	441,22
20/01/2026	90.138	-6,39%	464,10	441,0001	465,45	442,25
16/01/2026	43.167	-0,31%	472,55	469,1201	477,04	472,03
15/01/2026	59.287	-0,38%	478,58	464,87	479,42	473,49
14/01/2026	71.356	2,98%	451,88	451,88	477,85	475,31
13/01/2026	87.274	-0,95%	467,24	456,9001	474,473	461,58
12/01/2026	108.465	-2,17%	467,99	451,00	474,015	466,01
09/01/2026	88.587	1,26%	471,115	461,65	478,72	476,32
08/01/2026	147.326	1,23%	471,01	462,428	483,7199	466,22
07/01/2026	77.332	-1,09%	465,82	450,53	465,82	460,58
06/01/2026	88.442	1,17%	461,70	457,9801	471,22	465,64
05/01/2026	87.209	1,39%	454,92	454,92	470,6699	460,24
02/01/2026	102.859	2,36%	444,41	439,235	454,57	453,92
31/12/2025	83.716	-1,53%	450,00	441,4801	451,55	443,46
30/12/2025	56.082	-1,13%	454,51	443,46	460,01	443,46
29/12/2025	80.763	-0,39%	457,73	449,78	459,665	455,47
26/12/2025	51.522	-0,02%	458,70	453,00	462,08	457,23
24/12/2025	41.126	-0,79%	467,12	450,88	467,12	457,33
23/12/2025	69.409	-0,62%	463,90	457,13	467,41	460,98
22/12/2025	43.930	0,38%	462,11	450,10	471,7475	463,85
19/12/2025	69.135	1,06%	455,00	450,465	465,91	462,11
18/12/2025	39.515	0,07%	463,99	457,27	467,36	457,27
17/12/2025	68.410	0,53%	455,00	455,00	468,39	456,94
16/12/2025	52.195	-1,98%	463,11	454,135	470,6199	454,87
15/12/2025	81.397	-1,63%	484,75	457,58	484,75	464,04
12/12/2025	43.901	-1,11%	478,19	467,19	478,19	472,21
11/12/2025	39.731	0,46%	465,66	465,66	484,80	477,47
10/12/2025	54.160	3,16%	459,30	458,9501	476,71	475,16
09/12/2025	42.593	-0,15%	459,01	457,677	463,95	460,62
08/12/2025	76.255	-0,73%	466,00	448,9401	466,00	461,29
05/12/2025	62.015	0,81%	463,84	456,32	467,36	464,68
04/12/2025	82.321	-2,84%	476,00	455,43	476,00	460,93
03/12/2025	88.560	1,75%	464,38	457,705	474,68	474,41
02/12/2025	98.265	1,32%	460,18	453,8582	473,395	466,24
01/12/2025	61.606	-0,36%	460,99	449,97	464,065	460,18
28/11/2025	67.887	2,53%	450,68	447,58	462,1588	461,97
26/11/2025	58.266	0,52%	448,93	438,53	456,79	450,57
25/11/2025	56.025	1,96%	438,95	436,54	451,40	448,23
24/11/2025	59.622	2,69%	430,00	420,0001	440,57	439,61
21/11/2025	76.412	3,96%	413,95	413,95	436,41	428,10
20/11/2025	48.685	-2,98%	425,64	411,03	433,01	411,04
19/11/2025	50.222	0,04%	424,99	420,00	437,03	423,68
18/11/2025	45.353	0,69%	414,05	414,05	428,255	423,52
17/11/2025	73.751	-4,56%	439,10	416,81	440,00	421,10
14/11/2025	65.348	0,24%	440,24	430,615	445,62	441,30
13/11/2025	63.076	-1,07%	442,50	436,94	451,51	440,24
12/11/2025	110.127	1,18%	439,00	439,00	452,31	445,00
11/11/2025	120.030	1,58%	436,53	433,1312	444,6999	439,82
10/11/2025	163.855	2,52%	429,2265	427,8353	445,70	433,00
07/11/2025	127.407	1,44%	405,6836	405,05	430,22	422,35
06/11/2025	234.276	-7,45%	454,05	401,9001	464,53	416,465
05/11/2025	113.049	5,05%	429,01	427,635	454,13	451,39
04/11/2025	179.316	-6,00%	452,42	425,15	453,0667	429,76
03/11/2025	132.393	2,16%	447,34	438,00	463,26	456,99
31/10/2025	192.691	-1,36%	460,00	444,87	479,7815	447,34
30/10/2025	140.475	-1,50%	460,00	451,11	467,088	452,38
29/10/2025	210.261	-7,06%	494,52	455,0301	495,00	459,29
28/10/2025	106.009	-1,78%	490,04	477,8125	501,04	494,17
27/10/2025	96.396	-0,68%	510,00	498,8701	510,775	503,11
24/10/2025	66.257	1,33%	499,9997	499,40	515,88	506,56
23/10/2025	105.279	-0,30%	505,86	490,30	505,86	499,90
22/10/2025	75.098	-0,09%	498,30	488,635	504,60	501,39
21/10/2025	82.370	1,50%	490,95	490,95	514,84	501,82
20/10/2025	45.976	0,63%	492,12	490,00	499,9999	494,41
17/10/2025	78.024	3,27%	475,00	475,00	499,2488	491,32
16/10/2025	81.016	-3,32%	491,80	469,81	492,94	475,76
15/10/2025	159.463	-2,61%	509,14	489,195	510,89	491,12
14/10/2025	56.665	3,30%	482,64	482,083	509,50	504,25
13/10/2025	78.788	1,97%	488,69	480,16	490,57	488,14
10/10/2025	76.257	-3,01%	496,84	475,20	497,53	478,70
09/10/2025	100.614	-3,95%	514,99	488,19	515,98	492,87
08/10/2025	112.389	3,90%	492,98	488,67	515,48	513,14
07/10/2025	58.787	0,14%	492,28	485,12	498,31	492,98
06/10/2025	77.088	1,32%	486,67	480,01	496,75	492,28
03/10/2025	80.736	1,18%	480,50	470,01	488,845	485,86
02/10/2025	75.179	0,19%	481,73	471,955	486,43	480,19
01/10/2025	138.143	2,80%	466,60	457,8978	485,05	479,28
30/09/2025	181.760	3,78%	451,74	451,2628	467,959	466,93
29/09/2025	120.429	-1,93%	461,02	444,27	461,02	449,70
26/09/2025	109.523	-1,51%	466,40	456,42	481,7625	458,46
25/09/2025	134.348	-3,73%	475,00	447,9301	475,00	466,40
24/09/2025	26.378	-1,38%	492,01	482,59	494,93	485,30
23/09/2025	45.597	-0,88%	496,57	480,995	504,54	492,01
22/09/2025	45.068	-2,14%	506,50	490,475	506,50	496,37
19/09/2025	52.813	0,49%	507,31	503,64	511,615	507,29
18/09/2025	45.886	0,10%	509,61	494,735	512,40	504,27
17/09/2025	55.033	0,82%	505,19	499,705	515,07	504,36
16/09/2025	38.223	-0,15%	506,41	491,775	506,41	501,00
15/09/2025	89.518	5,78%	474,00	474,00	504,05	502,05