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 > >>
12/09/2025	168.923	-9,63%	525,29	473,3152	525,29	474,44
11/09/2025	70.002	1,70%	514,59	513,08	526,32	525,00
10/09/2025	89.052	-0,63%	519,01	509,85	523,86	516,41
09/09/2025	51.554	0,96%	513,08	507,405	523,74	518,745
08/09/2025	50.756	-1,87%	523,69	510,385	523,69	513,17
05/09/2025	58.201	0,36%	521,40	513,16	531,88	522,61
04/09/2025	54.489	0,20%	519,97	513,16	521,44	520,73
03/09/2025	118.028	1,48%	514,68	505,00	525,0099	519,70
02/09/2025	58.223	-0,51%	503,0503	495,01	513,15	512,12
29/08/2025	57.589	0,93%	509,80	504,4843	515,08	514,73
28/08/2025	34.309	-0,02%	511,04	497,53	528,02	510,01
27/08/2025	63.260	-2,19%	521,71	509,34	525,55	510,27
26/08/2025	102.305	1,88%	510,24	501,385	523,20	521,71
25/08/2025	150.138	1,36%	508,00	493,035	518,45	512,33
22/08/2025	97.283	5,13%	482,73	480,00	508,85	506,49
21/08/2025	68.575	0,15%	477,52	468,83	484,32	482,24
20/08/2025	63.872	1,07%	477,10	468,45	483,95	481,52
19/08/2025	57.044	0,43%	474,06	471,52	478,1824	476,75
18/08/2025	52.996	-0,04%	472,85	454,37	477,46	474,56
15/08/2025	70.670	-0,61%	477,66	473,36	484,76	474,74
14/08/2025	77.355	-2,14%	482,50	475,0001	484,5243	477,66
13/08/2025	52.556	2,03%	478,79	476,9574	491,5999	488,11
12/08/2025	78.388	3,12%	465,92	465,71	478,45	478,39
11/08/2025	62.015	0,14%	463,15	460,00	469,6579	463,92
08/08/2025	86.229	-0,03%	466,40	460,6001	471,015	463,17
07/08/2025	77.218	-0,39%	466,50	461,86	470,085	463,31
06/08/2025	97.937	3,14%	452,04	448,73	469,34	465,10
05/08/2025	93.839	0,61%	449,70	448,00	460,87	450,94
04/08/2025	84.540	0,09%	451,98	447,635	457,09	448,20
01/08/2025	183.618	-8,65%	490,28	434,015	490,28	447,51
31/07/2025	101.603	-2,83%	509,11	488,74	509,11	490,28
30/07/2025	40.532	-2,09%	515,51	499,36	520,71	504,55
29/07/2025	52.619	0,11%	520,25	506,97	530,00	515,88
28/07/2025	33.034	-0,99%	520,47	510,1958	530,66	515,33
25/07/2025	48.994	1,36%	529,80	508,95	529,3109	520,47
24/07/2025	42.275	-3,75%	522,00	513,18	535,61	513,49
23/07/2025	53.675	2,78%	507,35	506,01	533,70	533,48
22/07/2025	64.648	2,79%	503,78	498,02	521,30	519,04
21/07/2025	54.681	1,23%	499,21	498,02	506,865	504,94
18/07/2025	48.610	-1,24%	499,86	490,0693	508,99	498,79
17/07/2025	78.031	0,63%	505,90	493,21	506,80	505,06
16/07/2025	52.912	0,15%	513,75	493,28	510,595	501,88
15/07/2025	39.048	-2,55%	515,66	500,38	515,959	501,11
14/07/2025	47.671	-0,20%	514,50	506,31	525,45	514,22
11/07/2025	59.707	-2,87%	518,55	513,63	533,075	515,24
10/07/2025	50.828	1,76%	527,41	516,5665	533,3782	530,46
09/07/2025	58.069	-0,85%	532,94	516,89	537,33	521,27
08/07/2025	50.330	-1,17%	529,64	524,205	537,71	525,73
07/07/2025	74.402	0,26%	529,64	523,111	534,70	531,95
04/07/2025	99.765	-2,71%	545,40	524,545	545,40	530,57
03/07/2025	99.728	-2,71%	530,78	524,545	549,75	530,57
02/07/2025	146.333	2,71%	505,82	505,82	549,75	543,74
01/07/2025	128.933	3,92%	505,58	503,315	530,2675	529,41
30/06/2025	99.660	1,35%	505,58	504,045	513,04	509,43
27/06/2025	56.870	-1,19%	513,83	498,75	516,00	502,66
26/06/2025	88.153	-0,11%	511,64	499,64	516,39	508,70
25/06/2025	77.733	-0,14%	501,31	494,69	515,00	509,24
24/06/2025	104.475	1,92%	501,37	486,945	515,00	509,97
23/06/2025	81.697	-0,38%	500,74	486,67	506,20	500,35
20/06/2025	105.078	-0,35%	504,25	499,45	506,305	502,25
19/06/2025	62.514	0,82%	501,00	500,13	510,26	503,99
18/06/2025	57.799	0,82%	489,92	490,75	510,47	503,99
17/06/2025	89.287	0,76%	489,92	489,50	503,10	499,88
16/06/2025	59.368	2,35%	490,00	489,49	503,02	496,09
13/06/2025	91.921	-2,97%	508,07	484,68	508,35	484,71
12/06/2025	57.441	-2,65%	513,11	499,12	524,43	499,54
11/06/2025	80.117	0,43%	509,58	504,05	524,43	513,15
10/06/2025	78.102	0,84%	505,60	502,475	511,865	510,98
09/06/2025	92.924	0,22%	505,60	501,155	511,76	506,71
06/06/2025	85.946	6,55%	487,21	470,00	506,73	505,60
05/06/2025	102.077	-2,57%	490,95	470,00	491,65	474,53
04/06/2025	85.309	-0,30%	471,08	470,225	503,00	487,05
03/06/2025	96.253	3,19%	477,85	460,26	488,51	488,51
02/06/2025	66.488	-0,82%	477,30	460,26	478,26	473,39
30/05/2025	39.681	-1,07%	497,69	473,29	497,69	477,30
29/05/2025	71.429	-2,02%	491,06	480,52	497,69	483,04
28/05/2025	74.089	-0,05%	486,09	480,96	496,46	493,02
27/05/2025	68.128	3,45%	483,01	479,63	493,25	493,25
23/05/2025	64.829	-0,97%	483,45	462,6485	483,89	476,81
22/05/2025	80.865	-0,35%	494,28	476,53	494,28	481,46
21/05/2025	67.780	-2,60%	499,72	482,385	501,645	483,14
20/05/2025	52.962	-1,31%	495,87	494,33	502,87	496,04
19/05/2025	42.491	0,09%	494,98	490,98	503,33	502,63
16/05/2025	47.929	0,13%	498,09	490,695	509,97	502,17
15/05/2025	82.178	1,08%	495,47	490,14	519,88	501,54
14/05/2025	110.020	-0,36%	502,51	478,57	502,03	496,19
13/05/2025	93.941	-0,22%	506,93	495,905	519,48	498,00
12/05/2025	198.139	1,48%	515,00	490,80	519,48	499,08
09/05/2025	75.386	-0,35%	492,99	488,64	518,86	491,78
08/05/2025	139.698	1,82%	497,18	482,50	502,785	493,50
07/05/2025	121.776	-2,47%	492,48	484,07	500,87	484,70
06/05/2025	83.162	0,18%	486,95	480,7301	511,13	496,99
05/05/2025	122.178	1,54%	484,10	480,984	511,13	496,11
02/05/2025	139.067	4,45%	461,00	440,00	494,125	488,585
01/05/2025	137.996	-4,03%	482,41	440,00	498,31	467,79
30/04/2025	46.768	-0,63%	487,50	465,025	498,31	487,42
29/04/2025	33.479	0,28%	485,23	475,59	490,95	488,99
28/04/2025	37.603	0,89%	483,36	472,735	492,00	487,65
25/04/2025	38.573	-0,70%	465,00	465,00	496,27	483,36
24/04/2025	45.894	5,11%	463,88	459,165	489,87	486,75