Credit Acceptance Corporation (BVMF:CRDA34)
Brazil · Delayed Price · Currency is BRL 245.34
0.00 (0.00%)
Last updated: Oct 30, 2026, 3:59 PM GMT-3
BVMF:CRDA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 245.34 | 245.34 | 245.34 | 245.34 | 245.34 | - | 260 |
| Apr 16, 2026 | 249.52 | 249.52 | 245.34 | 245.34 | 245.34 | -2.11% | 2 |
| Apr 15, 2026 | 250.63 | 250.63 | 250.63 | 250.63 | 250.63 | -6.15% | 1 |
| Mar 5, 2026 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | 4.71% | 369 |
| Mar 4, 2026 | 254.72 | 255.04 | 254.72 | 255.04 | 255.04 | -3.12% | 569 |
| Feb 9, 2026 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 2.45% | 1 |
| Jan 8, 2026 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 1.54% | 369 |
| Jan 5, 2026 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 3.56% | 369 |
| Jan 2, 2026 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | -0.79% | 369 |
| Dec 10, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -1.14% | 4 |
| Oct 31, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 2.22% | 369 |
| Sep 30, 2025 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | -0.69% | 369 |
| Sep 25, 2025 | 253.24 | 253.24 | 245.44 | 245.44 | 245.44 | -5.06% | 373 |
| Sep 12, 2025 | 258.53 | 258.53 | 258.53 | 258.53 | 258.53 | -7.70% | 10 |
| Jul 1, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 2.01% | 1 |
| Jun 16, 2025 | 274.59 | 274.59 | 274.59 | 274.59 | 274.59 | -0.64% | 5 |
| Jun 13, 2025 | 276.36 | 276.36 | 276.36 | 276.36 | 276.36 | -3.52% | 5 |
| Jun 11, 2025 | 286.44 | 286.44 | 286.44 | 286.44 | 286.44 | 7.28% | 2 |
| Jun 2, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.26% | 1 |
| May 26, 2025 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | -3.43% | 1 |
| May 21, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -1.00% | 1 |
| Apr 17, 2025 | 297.49 | 297.49 | 280.00 | 280.00 | 280.00 | -13.85% | 5 |
| Jul 26, 2024 | 308.00 | 325.00 | 308.00 | 325.00 | 325.00 | 13.91% | 5 |
| Feb 16, 2024 | 285.32 | 285.32 | 285.32 | 285.32 | 285.32 | 1.61% | 1 |
| Feb 5, 2024 | 280.40 | 280.80 | 280.40 | 280.80 | 280.80 | 2.48% | 2 |
| Jan 31, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 4.86% | 1 |
| Jan 11, 2024 | 261.00 | 261.30 | 261.00 | 261.30 | 261.30 | 0.77% | 2 |
| Dec 28, 2023 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -1.41% | 1 |
| Jul 14, 2023 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.31% | 2 |
| Jul 11, 2023 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 3.57% | 2 |
| Jul 7, 2023 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.97% | 2 |
| Jul 5, 2023 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0.33% | 2 |
| Jul 3, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.91% | 2 |
| Jun 28, 2023 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.50% | 2 |
| Jun 27, 2023 | 236.40 | 241.60 | 236.40 | 241.60 | 241.60 | -2.15% | 7 |
| Jun 13, 2023 | 246.30 | 246.90 | 246.30 | 246.90 | 246.90 | 3.61% | 4 |
| Jun 12, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | -4.10% | 1 |
| Jun 7, 2023 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.97% | 4 |
| Jun 6, 2023 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 3.83% | 4 |
| Jun 5, 2023 | 234.00 | 234.70 | 234.00 | 234.70 | 234.70 | 0.51% | 24 |
| Jun 2, 2023 | 233.51 | 233.51 | 233.51 | 233.51 | 233.51 | 10.75% | 3 |
| May 12, 2023 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | -4.55% | 1 |
| May 10, 2023 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | -1.22% | 1 |
| May 3, 2023 | 222.01 | 223.60 | 222.01 | 223.60 | 223.60 | -10.20% | 4 |
| Apr 20, 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 13.49% | 2 |
| Mar 14, 2023 | 219.50 | 219.50 | 219.40 | 219.40 | 219.40 | 3.00% | 12 |
| Mar 13, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -8.19% | 8 |
| Mar 1, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.28% | 2 |
| Feb 28, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -7.11% | 1 |