Saltar para o conteúdo principal Login

Credit Acceptance Corporation (CACC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 37.822 2,50% 449,99 441,39 480,00 463,09
22/04/2025 57.969 1,92% 470,00 440,79 472,19 451,81
21/04/2025 50.309 -6,11% 467,18 440,79 472,34 443,32
17/04/2025 36.442 -2,07% 482,51 468,03 498,24 472,19
16/04/2025 31.654 -1,33% 500,65 470,84 503,37 482,15
15/04/2025 43.929 -1,74% 499,13 484,345 503,37 488,67
14/04/2025 31.156 0,84% 499,13 491,825 500,47 497,31
11/04/2025 80.588 -0,54% 496,47 473,84 496,47 493,19
10/04/2025 61.055 -1,07% 489,60 479,8625 503,25 495,87
09/04/2025 161.251 7,00% 461,84 451,345 509,56 501,25
08/04/2025 95.440 0,72% 484,99 463,76 490,745 468,28
07/04/2025 97.985 0,78% 441,72 435,00 481,3325 465,03
04/04/2025 153.897 -7,11% 475,10 460,52 488,54 461,44
03/04/2025 162.167 -6,23% 505,03 491,00 509,635 496,78
02/04/2025 68.229 1,20% 520,00 511,76 543,13 529,80
01/04/2025 50.155 1,39% 511,52 511,76 524,46 523,52
31/03/2025 55.022 0,63% 505,15 496,43 517,62 516,35
28/03/2025 58.833 0,43% 508,01 500,92 514,84 513,13
27/03/2025 64.556 -0,03% 509,47 503,505 521,185 510,96
26/03/2025 69.229 -0,81% 514,76 506,2807 517,68 510,41
25/03/2025 65.708 0,50% 514,64 510,71 518,53 514,57
24/03/2025 46.040 3,34% 503,03 507,25 520,55 512,02
21/03/2025 27.431 -0,45% 488,04 488,04 499,145 495,49
20/03/2025 44.860 -0,86% 489,49 494,20 502,00 497,70
19/03/2025 35.955 3,36% 489,49 486,28 504,40 502,015
18/03/2025 33.964 -0,39% 485,58 480,075 489,55 485,70
17/03/2025 37.671 1,81% 477,34 479,88 488,04 486,85
14/03/2025 24.673 4,44% 474,01 464,88 479,21 478,21
13/03/2025 43.599 -3,36% 474,01 458,11 477,82 458,59
12/03/2025 53.842 0,65% 481,77 468,495 478,73 474,55
11/03/2025 40.970 -2,13% 481,77 470,57 482,33 471,47
10/03/2025 61.700 -2,05% 490,07 469,14 497,14 483,26
07/03/2025 49.116 2,62% 472,73 475,025 495,375 493,91
06/03/2025 46.081 0,14% 472,73 473,36 484,67 481,31
05/03/2025 29.384 3,26% 470,00 464,48 480,66 480,66
04/03/2025 79.093 -2,48% 470,00 453,00 474,50 465,48
03/03/2025 86.093 -3,06% 481,81 472,25 495,555 477,33
28/02/2025 50.738 3,36% 481,81 478,85 493,335 492,39
27/02/2025 26.387 -0,86% 481,81 476,14 484,225 476,38
26/02/2025 22.770 0,21% 524,60 479,37 489,21 480,52
25/02/2025 32.161 -2,18% 524,60 477,79 493,56 479,51
24/02/2025 36.187 -1,08% 524,60 490,21 494,70 490,21
21/02/2025 48.706 -3,53% 524,60 492,77 512,75 495,56
20/02/2025 28.206 -1,69% 524,60 511,16 517,3599 513,69
19/02/2025 24.451 -0,42% 501,65 518,38 528,49 522,52
18/02/2025 40.673 0,79% 501,65 517,16 527,17 524,705
17/02/2025 0 1,70% 501,65 507,10 525,46 520,61
14/02/2025 23.826 1,70% 501,65 507,10 525,46 520,61
13/02/2025 20.871 1,83% 501,65 508,96 513,50 511,90
12/02/2025 21.678 -0,94% 501,65 499,045 506,58 502,71
11/02/2025 32.737 0,82% 501,70 502,09 512,71 507,47
10/02/2025 40.560 -1,35% 511,44 502,09 511,855 503,37
07/02/2025 37.080 -1,78% 507,38 504,47 518,69 510,26
06/02/2025 44.995 0,04% 507,38 517,84 526,455 519,53
05/02/2025 50.420 0,12% 507,38 514,41 525,505 519,35
04/02/2025 61.580 1,59% 507,38 511,175 518,72 518,72
03/02/2025 70.139 0,56% 525,70 494,09 512,32 510,60
31/01/2025 91.412 -1,22% 525,70 493,165 560,00 507,77
30/01/2025 64.207 -2,09% 525,70 512,61 539,06 514,06
29/01/2025 38.331 -0,12% 525,70 522,45 537,40 525,02
28/01/2025 48.422 0,29% 521,96 520,00 530,38 525,64
27/01/2025 34.337 0,11% 521,96 519,31 528,24 524,11
24/01/2025 37.613 -0,98% 490,18 518,77 526,84 523,55
23/01/2025 72.599 3,73% 490,18 503,35 524,69 524,14
22/01/2025 52.020 1,78% 490,18 494,325 506,97 505,29
21/01/2025 37.223 2,40% 490,18 489,935 498,795 496,47
20/01/2025 0 0,54% 453,62 480,145 497,12 484,82
17/01/2025 24.454 0,54% 453,62 480,145 497,12 484,82
16/01/2025 22.022 1,38% 453,62 470,19 482,56 482,24
15/01/2025 26.877 2,97% 453,62 468,49 479,005 475,69
14/01/2025 22.114 2,29% 453,62 454,22 462,94 461,98
13/01/2025 31.110 2,54% 460,28 440,3918 451,62 451,62
10/01/2025 46.128 -3,10% 460,28 435,19 447,075 440,44
09/01/2025 37.715 -2,52% 460,28 453,52 463,10 454,55
08/01/2025 37.715 -2,52% 460,28 453,52 463,10 454,55
07/01/2025 32.603 -0,96% 465,90 462,605 479,95 466,28
06/01/2025 22.833 0,62% 465,90 469,93 479,95 470,79
03/01/2025 37.177 0,57% 465,90 453,15 468,40 467,87
02/01/2025 37.114 -0,91% 466,41 457,935 472,90 465,20
31/12/2024 0 1,13% 466,41 466,63 472,90 469,46
30/12/2024 19.161 -1,07% 464,87 457,95 469,50 469,46
27/12/2024 16.290 -0,77% 464,87 464,54 472,66 469,20
26/12/2024 16.712 0,86% 464,87 469,55 474,66 472,82
24/12/2024 0 1,61% 459,40 458,46 468,79 468,79
23/12/2024 25.898 0,04% 459,05 454,025 470,60 461,36
20/12/2024 17.597 0,02% 459,05 457,095 466,56 461,19
19/12/2024 39.273 -1,68% 492,11 454,2084 465,01 460,99
18/12/2024 0 -4,46% 492,11 468,87 495,79 468,87
17/12/2024 36.669 -1,10% 492,11 485,69 497,375 490,74
16/12/2024 38.308 2,18% 491,68 485,86 496,84 496,19
13/12/2024 32.079 -2,33% 491,68 485,59 495,00 485,59
12/12/2024 28.787 0,29% 491,68 489,69 498,87 497,18
11/12/2024 38.640 0,35% 477,42 488,05 498,71 495,76
10/12/2024 44.338 -0,12% 477,42 488,11 496,58 494,04
09/12/2024 53.616 2,39% 477,42 481,75 495,76 494,62
06/12/2024 49.036 2,44% 477,42 472,725 489,99 483,095
05/12/2024 28.141 -1,23% 477,42 468,69 477,46 471,57
04/12/2024 21.963 -0,93% 480,41 470,755 482,70 477,42
03/12/2024 20.356 -0,73% 502,24 478,07 484,60 481,91
02/12/2024 54.012 -2,47% 503,98 484,48 503,98 485,43

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco