Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,84%	47,33	46,2648	47,08	46,99
17/05/2024	117.580	0,84%	47,33	46,2648	47,08	46,99
16/05/2024	75.889	-0,26%	47,33	46,32	47,09	46,60
15/05/2024	43.362	0,02%	47,33	46,49	47,025	46,73
14/05/2024	80.514	-1,25%	47,85	46,57	48,26	46,72
13/05/2024	69.731	0,43%	47,58	47,015	48,00	47,31
10/05/2024	119.503	-2,06%	47,71	46,54	48,00	47,11
09/05/2024	292.297	11,24%	45,10	45,10	48,755	48,10
08/05/2024	106.106	0,63%	43,52	42,52	43,8899	43,24
07/05/2024	192.988	-0,81%	43,52	42,88	44,17	42,97
06/05/2024	200.586	1,17%	43,05	43,21	43,7339	43,32
03/05/2024	140.483	0,75%	43,15	42,82	43,405	42,82
02/05/2024	76.781	1,68%	41,70	41,89	42,66	42,48
01/05/2024	77.988	1,68%	41,70	40,91	42,53	41,78
30/04/2024	74.683	-2,35%	41,70	40,89	41,82	41,07
29/04/2024	254.615	1,03%	41,94	41,95	42,885	42,06
26/04/2024	119.091	-0,31%	41,68	41,165	41,93	41,63
25/04/2024	105.204	-3,00%	42,13	41,64	43,13	41,76
24/04/2024	54.556	1,34%	42,13	42,05	43,23	43,05
23/04/2024	74.044	0,93%	42,13	42,13	42,92	42,48
22/04/2024	71.483	-1,43%	42,78	42,025	43,18	42,09
19/04/2024	137.922	2,55%	42,90	41,96	42,90	42,70
18/04/2024	193.455	1,02%	42,90	41,1594	42,02	41,64
17/04/2024	169.801	1,68%	42,90	41,15	44,61	41,22
16/04/2024	198.809	-3,34%	42,90	40,44	41,72	40,54
15/04/2024	78.912	-2,06%	42,90	41,635	43,17	41,94
12/04/2024	102.815	-1,90%	43,19	42,63	43,45	42,82
11/04/2024	151.660	-0,95%	44,12	43,64	44,56	43,65
10/04/2024	90.080	-2,78%	44,00	43,61	44,44	44,07
09/04/2024	71.510	1,91%	43,13	44,49	45,35	45,33
08/04/2024	62.660	2,14%	43,13	43,50	44,56	44,48
05/04/2024	97.996	0,51%	43,13	42,82	43,58	43,55
04/04/2024	64.333	-0,16%	43,38	43,10	44,29	43,33
03/04/2024	108.070	-0,71%	43,38	43,24	44,015	43,40
02/04/2024	156.919	0,44%	45,71	42,41	43,82	43,71
01/04/2024	172.907	-4,58%	45,71	43,07	45,71	43,52
28/03/2024	253.313	-0,98%	45,53	45,48	46,62	45,61
27/03/2024	310.143	2,38%	45,53	45,28	46,08	46,06
26/03/2024	191.878	-1,03%	45,72	44,71	45,70	44,99
25/03/2024	109.140	-2,47%	46,74	45,46	47,00	45,46
22/03/2024	94.917	-1,83%	47,75	46,586	47,925	46,61
21/03/2024	161.236	2,26%	46,89	46,52	47,62	47,48
20/03/2024	86.833	2,59%	44,90	45,03	46,80	46,43
19/03/2024	84.354	0,87%	44,90	44,90	46,01	45,26
18/03/2024	106.993	-2,69%	48,50	44,79	46,74	44,87
15/03/2024	223.423	-1,16%	48,50	45,06	46,74	46,11
14/03/2024	123.745	-3,08%	48,50	45,75	48,50	46,65
13/03/2024	67.428	-2,02%	48,75	48,01	49,16	48,13
12/03/2024	67.090	-0,75%	49,20	48,79	49,28	49,12
11/03/2024	40.430	-1,32%	48,43	49,06	50,525	49,49
08/03/2024	68.912	2,47%	48,43	49,00	50,83	50,15
07/03/2024	51.903	2,02%	48,43	48,0016	49,13	48,94
06/03/2024	84.931	0,86%	48,29	47,62	48,68	47,97
05/03/2024	67.185	-2,10%	48,29	47,59	48,88	47,56
04/03/2024	44.914	-0,63%	49,07	48,57	49,02	48,58
01/03/2024	39.197	1,85%	49,07	47,87	48,99	48,89
29/02/2024	155.565	-0,52%	49,07	47,26	49,24	48,00
28/02/2024	82.535	0,54%	47,92	47,6753	48,27	48,25
27/02/2024	117.818	1,10%	49,25	47,496	48,54	47,99
26/02/2024	111.043	-4,22%	49,25	47,45	49,71	47,47
23/02/2024	182.610	2,86%	48,18	47,715	50,32	49,56
22/02/2024	449.165	-9,81%	50,57	48,88	50,57	48,18
21/02/2024	147.505	0,21%	53,09	52,71	53,72	53,42
20/02/2024	131.558	1,10%	51,94	52,044	53,48	53,31
19/02/2024	94.217	0,00%	50,85	49,81	54,55	52,73
16/02/2024	94.217	5,88%	50,85	49,81	54,55	52,73
15/02/2024	117.572	2,45%	50,03	49,83	51,38	51,02
14/02/2024	85.064	0,69%	50,21	49,24	50,35	49,80
13/02/2024	80.453	-4,78%	50,40	49,22	50,47	49,46
12/02/2024	79.051	3,20%	49,32	48,13	52,21	51,94
09/02/2024	58.715	0,22%	49,32	48,13	50,98	50,33
08/02/2024	54.774	1,83%	50,22	48,78	50,30	50,22
07/02/2024	157.993	-1,54%	50,22	48,87	50,33	49,32
06/02/2024	89.518	0,58%	49,49	49,43	50,30	50,09
05/02/2024	58.855	-0,90%	50,44	49,13	50,45	49,80
02/02/2024	64.192	-1,97%	50,44	49,905	51,26	50,25
01/02/2024	148.129	2,36%	50,30	49,90	51,255	51,26
31/01/2024	73.011	-3,90%	51,71	50,08	52,0575	50,08
30/01/2024	80.836	0,60%	51,55	51,55	52,37	52,11
29/01/2024	98.935	0,23%	51,69	51,495	52,30	51,80
26/01/2024	70.531	0,60%	51,77	51,15	52,09	51,68
25/01/2024	255.880	0,08%	52,33	50,99	52,13	51,37
24/01/2024	94.863	-0,49%	52,33	51,05	52,36	51,33
23/01/2024	89.132	-0,39%	51,86	51,31	52,65	51,58
22/01/2024	80.979	2,31%	51,15	51,15	51,965	51,78
19/01/2024	124.702	0,86%	48,37	49,64	51,115	50,61
18/01/2024	267.543	2,83%	48,37	49,01	50,29	50,18
17/01/2024	81.545	-0,99%	48,37	48,13	49,07	48,80
16/01/2024	84.062	0,12%	48,60	47,80	49,355	49,29
15/01/2024	82.308	-0,65%	50,15	48,924	50,30	49,23
12/01/2024	82.308	-0,65%	50,15	48,924	50,30	49,23
11/01/2024	48.002	-1,63%	49,83	48,94	49,98	49,55
10/01/2024	64.731	0,54%	49,64	49,22	50,56	50,37
09/01/2024	52.908	-0,10%	49,40	48,98	50,12	50,10
08/01/2024	75.038	1,07%	49,40	49,475	50,69	50,15
05/01/2024	80.190	0,55%	48,92	46,31	50,695	49,62
04/01/2024	74.975	-0,06%	49,51	47,74	50,22	49,35
03/01/2024	94.485	-4,19%	51,41	48,5844	50,745	49,41
02/01/2024	140.309	1,62%	51,41	50,65	51,78	51,57
29/12/2023	102.843	-1,72%	51,41	50,11	51,70	50,75