B3 · CRDA34 · stock
Credit Acceptance Corporation (CRDA34) stock price history
Every B3 trading session of Credit Acceptance Corporation from Jul 11, 2019 to Nov 11, 2026: 1,823 daily bars, adjusted for splits and dividends, with minute bars from Oct 30, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRDA34 adjusted close, 2019 to 2026
- R$390.46
- All time high, 2021
- R$267.04
- 52 week high, R$244.35 low
- 1,823
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CRDA34 key facts
- Credit Acceptance Corporation (CRDA34) closed at R$245.34 on Nov 11, 2026 on B3.
- CRDA34's all time high close is R$390.46, set on Nov 4, 2021; its all time low close is R$112.06 on Mar 23, 2020.
- CRDA34's 52 week range is R$244.35 to R$267.04.
- CRDA34 returned -1.5% over the year to Nov 11, 2026 and -32.9% over five years.
- Since Jul 11, 2019 CRDA34 returned +34%, +4.1% a year compounded.
- CRDA34's deepest drawdown was -49.3% from Nov 4, 2021 to Jan 5, 2023.
- DataCedar holds 1,823 daily sessions of CRDA34 history from Jul 11, 2019 and minute bars from Oct 30, 2026, adjusted for splits and dividends, served by the API under a key.
CRDA34 price chart, 2019 to 2026
CRDA34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -0.4% |
| 1 year | -1.5% |
| 3 years | -6.7% |
| 5 years | -32.9% |
| 10 years | n/a |
| Since Jul 11, 2019 | +33.9% |
| Compound annual growth, 7.3 years | +4.1% |
CRDA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$390.46 on Nov 4, 2021
- All time low close
- R$112.06 on Mar 23, 2020
- 52 week high
- R$267.04 on Mar 5, 2026
- 52 week low
- R$244.35 on Jan 2, 2026
- Deepest drawdown
- -49.3% from Nov 4, 2021 to Jan 5, 2023, not yet recovered
- Best single session
- +63.6% on Jul 31, 2020
- Worst single session
- -27.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +118%
- Worst calendar year
- 2022, -30%
CRDA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$244.35 | R$267.04 | R$244.35 | R$245.34 | -0.4% | 2K | 210 |
| 2025 | R$325.00 | R$325.00 | R$243.75 | R$246.30 | -24.2% | 1.1K | 250 |
| 2024 | R$259.30 | R$325.00 | R$259.30 | R$325.00 | +25.3% | 11 | 251 |
| 2023 | R$258.00 | R$271.00 | R$198.00 | R$259.30 | +0.5% | 236 | 248 |
| 2022 | R$377.72 | R$377.72 | R$223.00 | R$258.00 | -29.9% | 3.7K | 250 |
| 2021 | R$169.00 | R$390.46 | R$169.00 | R$368.00 | +117.8% | 34K | 247 |
| 2020 | R$178.50 | R$263.09 | R$112.06 | R$169.00 | -5.3% | 5.6K | 248 |
| 2019 | R$183.25 | R$198.63 | R$178.50 | R$178.50 | n/a | 1K | 119 |
CRDA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$245.34 | 0.0% |
| October 2026 | R$245.34 | 0.0% |
| September 2026 | R$245.34 | 0.0% |
| August 2026 | R$245.34 | 0.0% |
| July 2026 | R$245.34 | 0.0% |
| June 2026 | R$245.34 | 0.0% |
| May 2026 | R$245.34 | 0.0% |
| April 2026 | R$245.34 | -8.1% |
| March 2026 | R$267.04 | +1.4% |
| February 2026 | R$263.25 | +2.5% |
| January 2026 | R$256.95 | +4.3% |
| December 2025 | R$246.30 | -1.1% |
About the CRDA34 data
Daily bars. 1,823 sessions from Jul 11, 2019 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 30, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACRDA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CPRL34 Canadian Pacific Kansas City Limited
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
- CPTS11 Capitania Securities II Fundo Investimento Imobiliario FII
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
- CRFF11 Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas
- CRIN34 Carter's, Inc.
- CRPG3 Tronox Pigmentos do Brasil S.A.
- CRPG5 Tronox Pigmentos do Brasil S.A.
Common questions
CRDA34 share price history
