Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	28.412	0,55%	435,99	429,53	435,03	433,77
06/10/2023	39.928	-0,63%	435,99	427,095	442,29	431,40
05/10/2023	41.517	0,17%	435,00	420,55	439,50	434,14
04/10/2023	62.077	-0,34%	435,00	427,05	435,00	433,40
03/10/2023	58.382	-4,80%	455,02	431,95	449,12	434,87
02/10/2023	56.896	-0,72%	461,40	449,67	465,24	456,79
29/09/2023	29.613	-1,42%	469,43	458,685	473,00	460,12
28/09/2023	30.753	-2,11%	473,94	462,51	477,77	466,74
27/09/2023	28.630	2,40%	468,70	469,47	479,52	476,82
26/09/2023	39.988	-0,82%	468,70	457,28	468,70	465,65
25/09/2023	61.643	-0,15%	481,79	465,02	473,85	469,48
22/09/2023	23.842	-0,66%	481,79	469,20	476,87	470,17
21/09/2023	23.911	-2,34%	489,94	473,67	482,35	473,29
20/09/2023	25.400	-0,57%	489,94	482,68	492,28	484,61
19/09/2023	18.358	-1,02%	492,26	487,27	495,00	487,39
18/09/2023	18.725	-2,33%	507,44	492,41	507,44	492,41
15/09/2023	44.625	-1,18%	508,89	503,355	512,99	504,17
14/09/2023	30.700	0,90%	510,14	506,00	513,31	510,19
13/09/2023	41.327	1,34%	488,36	492,87	506,02	505,62
12/09/2023	25.920	1,89%	488,36	489,925	500,7025	498,95
11/09/2023	36.495	0,91%	490,14	486,83	493,6499	489,72
08/09/2023	46.234	0,17%	498,76	481,58	488,105	485,30
07/09/2023	56.390	-3,09%	498,76	484,28	491,33	484,48
06/09/2023	44.401	-0,08%	498,25	491,81	501,61	499,93
05/09/2023	41.389	0,33%	498,25	493,28	504,05	500,31
04/09/2023	38.466	-0,62%	505,07	498,00	509,975	498,65
01/09/2023	38.466	-0,62%	505,07	498,00	509,975	498,65
31/08/2023	27.789	-0,05%	503,63	499,775	509,975	501,77
30/08/2023	23.075	0,36%	498,49	498,42	502,26	502,03
29/08/2023	38.973	1,40%	492,01	493,44	501,03	500,21
28/08/2023	69.196	-0,71%	497,29	490,80	503,33	494,22
25/08/2023	41.280	0,74%	488,59	488,065	501,10	496,77
24/08/2023	37.770	1,06%	488,59	486,43	495,445	493,14
23/08/2023	39.767	3,25%	476,37	476,01	488,28	487,99
22/08/2023	60.507	-2,57%	479,98	470,785	486,5597	472,62
21/08/2023	21.543	0,82%	477,65	477,94	487,24	485,10
18/08/2023	54.139	1,31%	477,65	470,31	484,17	481,14
17/08/2023	40.815	-0,65%	477,65	473,98	484,60	474,90
16/08/2023	42.917	-1,51%	482,66	474,985	486,74	477,99
15/08/2023	34.334	-1,66%	488,01	482,52	489,00	485,33
14/08/2023	29.063	-1,09%	496,70	487,56	494,925	493,50
11/08/2023	30.401	0,47%	492,85	495,20	502,745	498,96
10/08/2023	34.816	-1,41%	504,51	496,63	506,00	496,65
09/08/2023	49.809	-0,26%	495,22	503,68	518,98	503,75
08/08/2023	37.580	1,17%	495,22	487,85	509,23	505,04
07/08/2023	30.430	0,18%	501,36	498,70	509,74	499,18
04/08/2023	31.617	1,67%	515,00	488,01	502,72	498,31
03/08/2023	65.261	1,37%	515,00	477,59	494,32	490,11
02/08/2023	176.727	-12,59%	515,00	462,52	515,00	483,48
01/08/2023	58.667	-0,63%	549,48	543,77	554,945	553,10
31/07/2023	47.170	1,59%	544,42	547,64	557,17	556,60
28/07/2023	35.206	1,45%	544,42	542,015	552,45	547,90
27/07/2023	30.003	-0,24%	550,82	538,255	550,06	540,08
26/07/2023	70.462	-1,69%	550,82	539,13	557,37	541,40
25/07/2023	81.157	0,69%	546,91	545,39	552,97	550,69
24/07/2023	35.874	0,04%	548,75	544,02	555,16	546,92
21/07/2023	41.575	-1,44%	559,89	542,16	556,105	546,69
20/07/2023	48.333	-3,25%	566,26	549,06	559,67	554,67
19/07/2023	52.373	0,75%	571,32	562,14	576,05	573,28
18/07/2023	54.884	2,77%	552,78	555,61	571,41	569,01
17/07/2023	35.405	-0,03%	548,21	549,99	556,83	553,65
14/07/2023	44.411	1,51%	548,21	542,40	554,47	553,84
13/07/2023	38.993	1,40%	537,01	536,32	546,78	545,59
12/07/2023	41.054	1,17%	540,89	529,00	542,33	538,07
11/07/2023	36.816	2,86%	514,94	514,94	537,795	531,83
10/07/2023	22.770	1,03%	513,04	506,14	521,29	517,04
07/07/2023	41.330	1,36%	506,14	506,14	524,61	511,77
06/07/2023	40.632	0,06%	497,63	487,65	505,96	504,91
05/07/2023	32.267	-1,35%	506,74	503,36	509,405	504,60
04/07/2023	23.840	1,20%	506,74	505,40	515,33	514,00
03/07/2023	23.840	1,20%	506,74	505,40	515,33	514,00
30/06/2023	53.977	0,27%	510,82	500,65	514,30	507,93
29/06/2023	43.183	0,22%	510,82	503,505	523,67	506,58
28/06/2023	45.518	0,03%	505,02	494,73	507,53	505,47
27/06/2023	30.618	3,53%	487,01	489,79	508,79	505,30
26/06/2023	27.361	-2,66%	500,77	486,64	506,13	488,06
23/06/2023	34.585	1,47%	486,53	486,24	503,485	501,40
22/06/2023	25.611	0,17%	488,58	483,99	496,14	494,13
21/06/2023	37.601	0,27%	489,51	490,58	496,99	493,31
20/06/2023	31.718	-0,52%	489,49	485,00	493,47	492,00
19/06/2023	43.538	-2,83%	491,69	493,16	510,95	494,55
16/06/2023	43.538	-2,83%	491,69	493,16	510,95	494,55
15/06/2023	40.009	2,82%	491,69	485,945	510,95	508,94
14/06/2023	28.240	-2,11%	504,73	491,92	506,92	494,99
13/06/2023	32.438	3,15%	492,04	500,83	509,27	505,66
12/06/2023	30.185	-1,56%	498,33	488,1536	502,53	490,24
09/06/2023	32.088	-0,82%	503,74	493,34	506,57	498,00
08/06/2023	35.256	-1,99%	510,00	499,805	510,725	502,12
07/06/2023	46.528	2,77%	501,11	499,39	513,32	512,31
06/06/2023	62.105	4,38%	476,41	476,41	500,00	498,52
05/06/2023	76.199	0,51%	477,55	463,3575	479,91	477,62
02/06/2023	37.751	5,78%	458,08	457,67	475,86	475,19
01/06/2023	49.361	0,80%	442,68	437,00	457,615	449,24
31/05/2023	29.711	3,03%	446,00	446,68	458,74	458,98
30/05/2023	29.711	3,03%	446,00	446,68	458,74	458,98
29/05/2023	30.262	2,58%	437,00	432,6525	447,28	445,47
26/05/2023	30.262	2,58%	437,00	432,6525	447,28	445,47
25/05/2023	20.348	0,08%	435,27	431,23	437,795	434,26
24/05/2023	38.347	-1,65%	431,05	425,76	435,93	433,93
23/05/2023	32.440	-0,60%	443,84	439,235	454,20	441,19