Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	52.450	-0,37%	469,43	465,54	476,36	474,40
29/12/2022	30.847	2,69%	470,14	464,96	476,15	476,15
28/12/2022	66.520	-0,23%	465,14	457,90	467,585	463,68
27/12/2022	62.117	-0,11%	468,07	460,8562	471,71	464,74
23/12/2022	21.135	3,08%	440,05	441,51	456,03	456,085
22/12/2022	85.971	-4,48%	449,54	439,6775	449,54	442,47
21/12/2022	78.928	5,25%	444,62	444,62	464,40	463,21
20/12/2022	62.930	0,02%	440,92	438,725	452,35	440,10
19/12/2022	80.572	-0,61%	443,00	439,68	445,59	440,00
16/12/2022	94.972	-2,17%	445,45	440,00	452,64	442,72
15/12/2022	62.211	-0,08%	445,57	442,29	455,95	452,54
14/12/2022	27.477	-1,48%	456,51	445,99	460,48	452,92
13/12/2022	67.130	-0,91%	482,82	452,57	487,2132	459,74
12/12/2022	41.541	-1,13%	463,80	462,00	471,135	458,58
09/12/2022	52.255	1,93%	454,35	458,00	470,22	463,80
08/12/2022	46.015	3,25%	444,00	440,313	455,80	455,00
07/12/2022	99.029	-3,73%	459,88	439,00	459,88	440,68
06/12/2022	156.625	-0,67%	460,01	445,915	458,50	457,75
05/12/2022	88.809	-2,82%	470,84	457,38	468,60	460,83
02/12/2022	75.163	-0,05%	470,84	469,93	479,20	474,19
01/12/2022	145.106	0,10%	470,84	463,9839	477,265	474,43
30/11/2022	97.460	0,56%	471,09	460,02	476,24	473,96
29/11/2022	110.052	1,12%	464,70	463,75	475,00	471,31
28/11/2022	103.312	-2,48%	475,21	464,505	478,61	466,12
25/11/2022	74.220	-0,43%	475,93	476,39	482,7694	477,99
24/11/2022	71.460	1,13%	475,69	470,00	484,2325	480,07
23/11/2022	71.460	1,13%	475,69	470,00	484,2325	480,07
22/11/2022	110.370	0,11%	475,69	471,76	483,135	474,73
21/11/2022	115.470	0,09%	467,32	463,59	478,92	474,22
18/11/2022	139.452	-0,39%	484,63	467,54	487,74	473,81
17/11/2022	137.264	-1,21%	462,84	462,84	478,66	475,66
16/11/2022	217.019	-2,88%	510,60	476,48	491,00	481,46
15/11/2022	252.472	-1,52%	510,60	491,96	519,00	495,44
14/11/2022	94.885	-3,57%	515,00	497,61	515,895	503,06
11/11/2022	93.533	6,45%	440,69	493,26	532,15	521,70
10/11/2022	91.040	10,00%	440,69	464,37	491,02	490,10
09/11/2022	53.130	-0,81%	440,69	439,85	453,755	445,70
08/11/2022	86.197	1,91%	440,69	439,76	453,035	449,34
07/11/2022	109.822	-0,38%	428,35	438,155	450,56	441,06
04/11/2022	41.136	-0,46%	428,35	436,465	454,00	443,09
03/11/2022	51.452	1,65%	428,35	425,37	447,58	444,52
02/11/2022	126.253	-7,32%	471,10	423,31	456,50	437,31
01/11/2022	66.175	1,34%	471,10	468,21	480,08	471,84
31/10/2022	40.609	-1,23%	459,81	462,44	473,32	465,62
28/10/2022	39.805	3,39%	459,81	456,00	471,55	471,23
27/10/2022	44.371	-0,63%	460,20	454,94	475,00	455,79
26/10/2022	34.156	0,00%	457,99	455,73	467,4525	458,70
25/10/2022	55.563	6,24%	424,71	434,00	463,29	458,69
24/10/2022	40.746	1,80%	424,71	418,80	433,73	431,76
21/10/2022	59.065	3,99%	453,42	397,575	424,69	423,98
20/10/2022	83.678	-2,92%	453,42	407,42	423,66	407,42
19/10/2022	79.108	-6,75%	453,42	411,89	439,97	419,67
18/10/2022	29.630	0,95%	453,42	440,05	455,57	450,27
17/10/2022	32.585	3,26%	431,21	433,215	446,72	446,04
14/10/2022	48.863	-3,98%	431,21	428,89	459,86	431,98
13/10/2022	48.833	2,23%	431,21	425,00	456,58	449,87
12/10/2022	33.481	1,40%	437,01	424,185	441,70	440,07
11/10/2022	34.701	0,82%	426,21	421,44	443,81	433,98
10/10/2022	28.116	-2,90%	447,00	429,38	451,74	430,46
07/10/2022	41.518	-3,16%	455,57	435,90	449,96	443,32
06/10/2022	28.834	-2,56%	463,37	456,665	473,73	456,665
05/10/2022	28.406	-2,08%	468,58	453,65	473,295	468,67
04/10/2022	47.948	4,53%	465,42	465,42	482,30	478,60
03/10/2022	41.835	4,54%	438,00	438,00	466,50	457,88
30/09/2022	57.173	-0,71%	449,70	425,97	444,9406	438,00
29/09/2022	84.044	-4,29%	449,70	423,39	449,99	441,60
28/09/2022	40.569	2,83%	451,08	452,08	466,9275	461,40
27/09/2022	39.855	-0,78%	461,89	440,07	465,14	448,71
26/09/2022	43.673	-2,17%	461,89	447,86	468,00	452,23
23/09/2022	48.658	-1,11%	458,63	447,7856	465,15	462,28
22/09/2022	43.358	-1,87%	474,10	459,16	476,52	467,45
21/09/2022	30.315	0,80%	477,15	471,91	487,74	476,35
20/09/2022	50.236	-4,31%	487,64	468,49	485,27	472,57
19/09/2022	18.400	1,37%	482,35	483,33	495,05	493,87
16/09/2022	48.552	-1,68%	485,80	478,48	495,25	487,20
15/09/2022	36.012	0,02%	491,82	489,055	502,445	495,50
14/09/2022	30.953	-0,34%	501,82	482,46	502,01	495,41
13/09/2022	44.001	-6,70%	518,69	495,04	517,915	497,12
12/09/2022	52.263	3,42%	506,10	528,14	550,50	532,84
09/09/2022	40.501	2,24%	506,10	503,23	523,30	522,95
08/09/2022	52.186	-1,41%	506,10	491,155	512,035	505,30
07/09/2022	24.305	0,90%	511,02	502,2699	513,88	512,65
06/09/2022	44.110	-2,55%	520,03	496,26	516,57	508,07
05/09/2022	28.592	-2,27%	543,32	514,71	544,02	521,36
02/09/2022	28.592	-2,27%	543,32	514,71	544,02	521,36
01/09/2022	17.844	0,26%	528,23	521,99	534,92	533,48
31/08/2022	32.994	-1,41%	540,18	527,485	542,30	532,08
30/08/2022	28.359	-2,53%	554,53	539,66	549,99	539,66
29/08/2022	14.904	-0,86%	557,14	549,59	558,79	553,68
26/08/2022	32.098	-4,33%	589,08	555,97	583,07	558,50
25/08/2022	16.819	1,42%	581,82	577,85	592,00	583,79
24/08/2022	11.463	-0,23%	574,90	575,695	584,20	575,59
23/08/2022	22.328	2,56%	568,31	575,29	583,17	576,89
22/08/2022	22.214	-5,49%	601,28	557,955	577,09	562,48
19/08/2022	34.389	-1,41%	601,28	585,68	600,0101	595,12
18/08/2022	33.984	0,70%	601,28	598,07	614,81	603,60
17/08/2022	35.259	-0,99%	600,97	587,08	601,00	599,40
16/08/2022	43.091	5,42%	574,86	578,55	617,44	605,455
15/08/2022	26.239	2,97%	556,50	553,71	574,35	574,35
12/08/2022	19.999	0,33%	559,67	551,00	558,58	557,78