BiG | O banco que entende os seus valores.

Credit Acceptance Corporation (CACC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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