Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	29.972	1,99%	434,80	434,4225	444,85	443,84
19/05/2023	21.293	-0,60%	441,84	430,195	439,175	435,19
18/05/2023	32.701	0,21%	435,05	432,75	441,20	437,80
17/05/2023	24.936	2,56%	429,50	424,16	436,88	436,87
16/05/2023	19.277	-2,71%	434,00	424,70	435,0025	425,98
15/05/2023	21.413	1,85%	433,07	432,685	437,86	437,85
12/05/2023	25.328	0,07%	430,05	423,88	431,05	429,90
11/05/2023	19.737	-0,47%	426,69	427,15	431,58	429,59
10/05/2023	35.208	-1,37%	445,87	425,87	445,87	431,62
09/05/2023	31.199	-1,97%	443,92	436,675	447,39	437,60
08/05/2023	20.771	-0,86%	449,32	438,54	448,51	446,40
05/05/2023	28.048	2,69%	448,62	442,36	453,97	450,27
04/05/2023	40.410	-2,78%	447,70	430,00	449,555	438,46
03/05/2023	63.438	4,85%	429,05	429,05	456,90	450,98
02/05/2023	200.171	-13,76%	436,15	411,07	459,925	430,12
01/05/2023	83.085	1,94%	492,75	492,75	507,435	499,00
28/04/2023	27.912	2,00%	479,37	479,37	491,95	489,50
27/04/2023	45.177	1,25%	476,38	476,38	485,07	479,89
26/04/2023	66.450	-0,43%	477,15	470,04	483,02	473,97
25/04/2023	32.581	-3,64%	491,72	475,13	491,72	476,01
24/04/2023	23.074	0,70%	494,03	486,00	494,51	494,01
21/04/2023	45.344	-0,70%	498,83	485,425	498,83	490,57
20/04/2023	49.072	-0,90%	496,41	483,24	499,80	494,01
19/04/2023	80.174	2,98%	480,13	478,00	509,00	498,48
18/04/2023	35.982	-0,06%	484,39	481,13	490,335	484,04
17/04/2023	45.279	1,23%	481,93	478,65	490,89	484,35
14/04/2023	39.167	-0,03%	478,59	474,34	488,40	478,45
13/04/2023	56.201	3,31%	469,14	466,02	488,62	478,59
12/04/2023	61.851	1,55%	458,83	455,33	468,575	463,24
11/04/2023	52.775	5,25%	434,50	436,00	457,89	456,16
10/04/2023	16.096	1,37%	422,80	424,985	434,74	433,41
06/04/2023	21.511	0,04%	428,17	423,81	432,80	427,57
05/04/2023	47.192	0,40%	422,34	422,7125	427,87	427,38
04/04/2023	29.790	-1,75%	431,97	424,36	431,23	425,67
03/04/2023	47.490	-0,64%	434,56	427,09	443,72	433,27
31/03/2023	36.184	2,61%	427,82	426,59	436,61	436,04
30/03/2023	19.679	-0,03%	428,62	423,38	432,53	424,95
29/03/2023	34.359	2,88%	422,36	418,48	426,52	425,07
28/03/2023	33.886	0,73%	410,17	405,00	413,995	413,18
27/03/2023	31.120	1,09%	412,71	405,92	413,555	410,17
24/03/2023	38.829	0,99%	397,69	392,07	406,26	405,73
23/03/2023	42.780	-1,77%	413,29	397,01	417,45	401,74
22/03/2023	38.024	-1,54%	417,97	408,74	423,07	408,99
21/03/2023	63.163	1,62%	417,94	413,93	426,51	415,39
20/03/2023	75.447	3,25%	396,10	394,80	410,97	408,79
17/03/2023	95.475	-2,39%	400,61	388,6375	408,62	395,94
16/03/2023	43.655	0,93%	396,41	388,54	413,50	405,65
15/03/2023	64.830	-1,02%	391,15	391,085	403,29	401,92
14/03/2023	113.128	0,65%	415,34	404,11	426,87	406,04
13/03/2023	80.719	-3,14%	407,48	387,70	416,05	403,43
10/03/2023	75.601	-2,48%	423,06	405,34	429,87	416,51
09/03/2023	47.583	-3,70%	448,72	426,71	450,74	427,10
08/03/2023	42.099	0,52%	441,23	436,71	453,8699	443,53
07/03/2023	44.108	-1,22%	446,68	440,10	452,77	441,23
06/03/2023	39.632	-0,71%	450,39	445,36	457,99	446,68
03/03/2023	33.388	0,23%	450,21	445,37	453,63	449,85
02/03/2023	40.448	1,03%	440,33	434,70	451,57	448,82
01/03/2023	45.603	-0,02%	439,31	439,31	451,73	444,24
28/02/2023	57.792	0,48%	444,21	439,30	454,81	444,3405
27/02/2023	66.603	-1,74%	453,23	440,93	456,99	442,21
24/02/2023	58.907	-1,63%	448,53	441,81	455,00	450,06
23/02/2023	42.372	0,25%	461,91	447,58	460,635	457,51
22/02/2023	44.721	0,60%	453,02	451,10	458,42	456,37
21/02/2023	45.341	-3,09%	458,00	448,70	462,99	453,65
20/02/2023	56.050	-2,41%	474,31	463,35	478,87	468,11
17/02/2023	56.050	-2,41%	474,31	463,35	478,87	468,11
16/02/2023	49.761	-1,77%	477,00	477,00	489,065	479,67
15/02/2023	43.391	0,08%	480,36	475,35	492,99	488,31
14/02/2023	63.068	-1,14%	487,40	475,01	491,825	487,90
13/02/2023	73.754	6,38%	463,91	458,35	493,94	493,52
10/02/2023	81.119	-4,20%	478,09	460,53	484,425	463,911
09/02/2023	75.081	0,28%	485,87	482,32	493,23	484,23
08/02/2023	75.155	-4,47%	506,06	482,15	507,09	482,90
07/02/2023	85.891	-1,15%	506,34	492,24	511,44	505,49
06/02/2023	98.378	-3,14%	516,11	503,84	525,60	511,35
03/02/2023	124.990	-3,84%	535,01	518,13	536,90	527,93
02/02/2023	196.908	4,36%	536,20	520,14	572,00	548,99
01/02/2023	244.381	13,71%	470,89	470,89	528,09	526,08
31/01/2023	75.343	3,10%	457,29	450,69	467,46	462,64
30/01/2023	75.375	-4,96%	468,70	448,74	472,00	448,75
27/01/2023	72.342	3,55%	455,46	455,67	473,16	472,15
26/01/2023	65.029	1,57%	456,32	443,45	459,19	455,95
25/01/2023	56.132	2,09%	435,40	430,77	451,00	448,90
24/01/2023	64.728	-0,45%	440,84	436,09	457,93	439,73
23/01/2023	124.559	8,80%	405,46	400,58	443,00	441,72
20/01/2023	115.000	6,44%	381,59	381,55	411,33	405,99
19/01/2023	81.902	-2,84%	382,45	369,13	390,45	381,43
18/01/2023	55.266	-0,93%	400,87	391,295	409,16	392,575
17/01/2023	88.468	-3,57%	408,21	392,885	412,35	396,25
16/01/2023	110.593	-1,81%	407,11	402,23	414,55	410,90
13/01/2023	110.593	-1,81%	407,11	402,23	414,55	410,90
12/01/2023	81.983	5,53%	399,98	390,60	418,69	418,47
11/01/2023	88.398	-0,15%	397,60	393,04	410,125	396,56
10/01/2023	57.292	0,26%	391,50	385,57	397,695	397,15
09/01/2023	131.949	-1,53%	402,81	394,91	407,54	396,13
06/01/2023	101.858	6,36%	384,36	380,10	402,28	402,28
05/01/2023	242.319	-6,26%	398,11	358,01	398,11	378,22
04/01/2023	320.117	-11,61%	456,18	391,26	466,965	403,49
03/01/2023	63.553	-3,78%	477,28	456,48	487,4299	456,48
02/01/2023	52.450	-0,37%	469,43	465,54	476,36	474,40