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 > >>
24/04/2026	44.190	-0,70%	518,67	510,355	521,00	514,11
23/04/2026	51.197	-1,71%	521,75	512,00	534,0999	517,75
22/04/2026	61.753	1,06%	501,01	501,01	531,215	526,76
21/04/2026	85.145	-3,96%	545,00	520,95	545,00	521,23
20/04/2026	122.236	2,87%	517,38	517,38	542,74	542,71
17/04/2026	181.175	6,67%	496,98	496,98	529,10	527,56
16/04/2026	99.880	-0,53%	502,51	489,99	509,41	494,56
15/04/2026	75.768	1,54%	491,05	485,97	504,025	497,36
14/04/2026	55.914	3,11%	476,00	470,81	491,79	489,84
13/04/2026	40.475	2,13%	463,84	459,115	475,50	475,07
10/04/2026	46.428	-0,35%	468,58	462,31	471,80	465,15
09/04/2026	82.426	0,44%	467,25	460,00	475,64	468,97
08/04/2026	91.697	5,07%	467,2221	456,57	470,09	467,25
07/04/2026	76.696	0,82%	440,42	434,51	451,7499	444,72
06/04/2026	89.509	5,90%	415,28	415,28	442,51	441,09
02/04/2026	87.418	-0,74%	419,60	405,38	428,855	416,51
01/04/2026	117.991	-0,91%	426,46	405,23	428,225	419,60
31/03/2026	149.759	0,30%	428,34	420,00	438,32	423,46
30/03/2026	58.671	0,56%	420,88	416,27	428,345	421,85
27/03/2026	71.048	-5,28%	440,95	418,99	441,47	419,49
26/03/2026	56.177	-0,13%	436,39	436,39	451,69	442,845
25/03/2026	51.782	0,94%	445,42	425,60	452,27	443,91
24/03/2026	43.861	0,35%	432,06	425,14	441,59	439,77
23/03/2026	73.849	1,62%	443,99	438,03	451,69	438,24
20/03/2026	135.009	-4,09%	448,51	422,16	451,35	431,18
19/03/2026	122.338	-2,49%	460,02	442,36	468,04	449,78
18/03/2026	161.734	0,56%	460,72	456,9261	472,48	461,25
17/03/2026	137.392	3,35%	445,44	445,44	470,505	459,44
16/03/2026	94.497	-0,72%	436,10	436,10	460,36	444,55
13/03/2026	205.349	-9,35%	495,54	444,0101	500,29	447,79
12/03/2026	149.428	-1,17%	489,00	488,24	507,59	494,00
11/03/2026	137.725	0,09%	496,24	491,83	506,805	499,84
10/03/2026	191.343	-0,42%	501,53	492,97	507,94	499,41
09/03/2026	193.637	0,86%	485,44	480,035	502,83	501,53
06/03/2026	225.030	-2,50%	498,00	491,555	506,91	497,88
05/03/2026	290.749	4,34%	492,00	482,87	518,90	511,28
04/03/2026	280.327	1,83%	490,85	470,95	496,8785	490,03
03/03/2026	146.141	-0,19%	470,19	462,69	484,99	481,23
02/03/2026	102.261	1,90%	468,72	461,67	482,65	482,15
27/02/2026	146.208	-2,70%	483,03	467,60	485,79	473,18
26/02/2026	123.636	-1,50%	492,85	486,38	501,41	486,93
25/02/2026	146.397	-0,24%	496,50	489,98	501,93	494,33
24/02/2026	122.758	1,15%	487,15	487,15	502,635	495,53
23/02/2026	216.083	-1,10%	494,24	475,00	495,82	489,89
20/02/2026	161.907	2,00%	485,64	476,20	502,07	495,34
19/02/2026	123.890	-3,93%	505,31	479,85	505,87	485,65
18/02/2026	131.281	2,88%	492,01	491,36	509,63	505,50
17/02/2026	166.691	1,53%	487,31	476,11	496,01	491,36
13/02/2026	118.191	-0,24%	484,73	477,56	498,67	483,98
12/02/2026	169.910	-5,01%	513,25	467,56	514,99	485,14
11/02/2026	93.283	0,66%	507,36	494,925	513,70	510,71
10/02/2026	145.591	0,75%	503,50	497,02	517,80	507,36
09/02/2026	158.227	-1,04%	510,87	503,30	518,25	503,59
06/02/2026	149.687	2,90%	497,05	494,435	515,42	508,90
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