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 > >>
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
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