Credit Acceptance Corporation (CACC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,28%	497,01	492,00	500,00	497,00
17/05/2024	41.462	-0,28%	497,01	492,00	500,00	497,00
16/05/2024	63.976	-4,13%	528,96	494,37	517,15	498,41
15/05/2024	23.656	-1,01%	528,96	516,91	531,63	519,88
14/05/2024	26.721	1,35%	519,33	522,39	531,63	525,18
13/05/2024	31.723	0,63%	525,11	517,585	528,41	518,20
10/05/2024	20.249	-1,70%	525,11	508,835	518,91	514,94
09/05/2024	17.664	1,91%	523,12	514,52	523,82	523,82
08/05/2024	20.595	-2,76%	523,12	512,61	522,00	513,99
07/05/2024	28.269	1,23%	525,15	526,17	530,26	528,60
06/05/2024	30.406	3,14%	507,41	505,91	522,26	522,17
03/05/2024	38.087	1,02%	507,41	503,405	511,00	506,28
02/05/2024	46.923	1,74%	527,80	484,35	502,34	501,16
01/05/2024	105.422	-4,12%	527,80	482,98	504,69	492,58
30/04/2024	41.651	-2,97%	527,80	513,27	527,40	513,30
29/04/2024	24.568	0,46%	520,53	527,2475	531,32	529,00
26/04/2024	20.222	-1,81%	520,53	525,05	531,32	506,17
25/04/2024	29.261	-1,28%	520,53	506,57	517,25	515,52
24/04/2024	30.218	-0,01%	520,53	518,41	525,53	522,22
23/04/2024	21.316	0,59%	518,20	521,47	527,525	522,26
22/04/2024	46.674	-3,04%	532,94	519,12	534,36	519,18
19/04/2024	37.857	-0,17%	532,94	533,315	544,485	535,48
18/04/2024	23.550	0,72%	532,94	534,82	542,61	536,40
17/04/2024	23.370	-0,99%	566,63	531,8701	545,08	532,55
16/04/2024	31.039	-1,74%	566,63	535,07	540,63	537,87
15/04/2024	31.207	-1,28%	566,63	545,40	560,29	547,40
12/04/2024	56.148	-3,14%	566,63	552,83	567,10	554,51
11/04/2024	76.146	5,28%	543,91	545,28	573,92	572,49
10/04/2024	47.577	-2,25%	543,91	540,29	550,85	543,80
09/04/2024	30.305	-0,08%	556,54	552,04	559,47	556,29
08/04/2024	55.076	2,72%	544,00	544,00	557,115	556,75
05/04/2024	35.291	1,27%	548,55	535,235	543,02	542,02
04/04/2024	37.040	-1,30%	548,55	535,20	549,60	535,20
03/04/2024	55.731	1,21%	536,69	538,23	544,485	542,22
02/04/2024	51.306	-0,82%	552,83	534,33	538,06	540,06
01/04/2024	61.345	-1,27%	552,83	544,45	551,58	544,54
28/03/2024	53.230	-0,01%	551,60	549,3885	554,25	551,55
27/03/2024	68.807	0,09%	553,35	549,23	558,035	551,60
26/03/2024	37.759	0,28%	553,83	549,28	554,40	551,13
25/03/2024	31.872	-0,82%	551,53	548,58	553,50	549,59
22/03/2024	35.895	-1,38%	565,99	552,495	567,76	558,66
21/03/2024	37.863	0,79%	566,57	564,54	575,70	566,46
20/03/2024	33.549	1,07%	552,71	554,48	569,72	562,00
19/03/2024	21.082	1,48%	543,50	549,50	557,62	556,04
18/03/2024	34.050	-0,19%	548,88	546,38	553,035	547,95
15/03/2024	40.616	-0,29%	550,27	547,82	553,6099	548,99
14/03/2024	27.345	-0,85%	550,27	547,17	555,00	550,60
13/03/2024	35.112	0,04%	550,27	551,95	560,91	555,30
12/03/2024	41.534	0,88%	550,27	546,15	555,96	555,09
11/03/2024	31.414	-1,12%	556,85	548,43	564,22	550,27
08/03/2024	34.766	-0,92%	562,53	555,97	564,22	556,51
07/03/2024	59.325	2,15%	553,00	549,82	563,115	561,68
06/03/2024	35.500	0,42%	550,53	549,02	557,39	550,41
05/03/2024	55.356	0,43%	540,85	543,36	552,88	548,13
04/03/2024	59.273	-0,31%	549,62	544,53	556,33	550,30
01/03/2024	56.308	-0,29%	552,20	548,80	556,33	552,00
29/02/2024	60.805	0,76%	554,02	550,74	555,84	553,60
28/02/2024	46.517	-0,52%	541,56	548,57	557,835	549,43
27/02/2024	35.010	1,69%	552,39	544,82	553,515	552,30
26/02/2024	48.900	-1,39%	552,39	541,805	556,99	543,11
23/02/2024	48.932	0,24%	552,76	548,54	555,95	550,77
22/02/2024	26.785	0,12%	549,78	549,475	553,80	549,48
21/02/2024	56.703	-0,27%	550,30	544,98	551,00	548,83
20/02/2024	48.819	-1,93%	553,34	546,785	563,425	550,31
19/02/2024	24.471	-0,93%	566,38	560,51	570,965	561,14
16/02/2024	24.471	-0,93%	566,38	560,51	570,965	561,14
15/02/2024	31.716	1,77%	562,74	561,155	577,84	566,38
14/02/2024	30.629	0,16%	561,00	555,06	562,76	556,52
13/02/2024	47.390	-0,92%	550,85	547,04	562,46	555,65
12/02/2024	29.976	1,62%	550,85	555,94	566,99	560,83
09/02/2024	32.464	-0,73%	556,84	549,27	558,99	551,87
08/02/2024	24.461	0,81%	557,28	547,63	557,5901	555,93
07/02/2024	45.299	-0,55%	557,28	542,495	558,69	551,48
06/02/2024	37.063	-1,83%	566,38	548,66	569,09	554,51
05/02/2024	53.565	-3,02%	575,60	559,145	573,95	564,85
02/02/2024	77.530	0,18%	579,98	579,98	591,39	582,42
01/02/2024	132.971	7,45%	568,00	568,00	616,66	581,39
31/01/2024	63.214	-2,39%	552,63	539,89	558,316	541,07
30/01/2024	34.212	-0,59%	556,57	552,24	557,07	554,32
29/01/2024	57.917	1,29%	551,83	545,17	557,57	557,62
26/01/2024	32.817	-0,03%	556,58	549,30	556,09	550,52
25/01/2024	30.432	0,27%	556,58	548,5394	559,70	550,67
24/01/2024	47.400	0,95%	547,09	546,98	554,47	549,20
23/01/2024	51.072	0,68%	543,40	533,97	547,065	542,5676
22/01/2024	53.780	1,35%	538,71	533,14	549,995	538,90
19/01/2024	50.268	2,97%	520,72	516,0454	534,50	531,75
18/01/2024	34.531	0,03%	518,23	508,14	518,23	516,43
17/01/2024	35.084	-0,96%	513,00	510,52	516,54	516,26
16/01/2024	32.758	-0,52%	537,28	516,255	524,745	521,25
15/01/2024	42.228	-2,19%	537,28	521,74	539,64	523,99
12/01/2024	42.228	-2,19%	537,28	521,74	539,64	523,99
11/01/2024	48.126	-0,44%	538,06	531,245	540,8897	535,70
10/01/2024	44.940	0,77%	534,78	533,265	538,34	538,06
09/01/2024	41.318	-1,01%	534,78	531,23	539,06	533,96
08/01/2024	46.188	0,96%	534,78	538,39	544,2734	539,39
05/01/2024	68.119	2,52%	520,00	520,00	537,415	534,27
04/01/2024	29.307	-0,20%	522,00	520,00	525,93	521,15
03/01/2024	45.672	-3,31%	523,54	521,00	532,97	522,21
02/01/2024	47.887	1,39%	523,54	523,54	541,4104	540,11
29/12/2023	49.691	-0,28%	533,35	527,08	537,2831	532,731