Encore Capital Group Inc (ECPG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
24/06/2024 96.584 -2,97% 42,86 41,24 43,32 41,24
21/06/2024 234.839 1,53% 42,06 41,44 42,57 42,50
20/06/2024 85.491 2,10% 40,92 40,90 42,42 41,86
19/06/2024 54.775 0,00% 40,87 40,50 41,38 41,00
18/06/2024 54.775 1,29% 40,87 40,50 41,38 41,00
17/06/2024 81.853 1,71% 40,36 40,2191 41,37 41,17
14/06/2024 91.926 -1,65% 40,48 40,07 40,80 40,48
13/06/2024 71.891 -1,91% 42,68 40,63 41,70 41,16
12/06/2024 48.910 1,16% 42,68 41,7875 43,42 41,96
11/06/2024 64.494 -0,24% 42,24 40,675 41,585 41,48
10/06/2024 65.703 -2,96% 42,24 41,495 42,59 41,58
07/06/2024 61.968 0,56% 42,10 42,00 42,86 42,85
06/06/2024 87.290 -3,38% 43,82 42,48 43,82 42,61
05/06/2024 48.361 -0,18% 44,15 43,97 44,68 44,10
04/06/2024 62.397 0,85% 43,41 42,98 44,39 44,18
03/06/2024 49.098 -0,97% 44,66 43,37 44,66 43,81
31/05/2024 58.422 1,01% 43,90 43,69 44,53 44,24
30/05/2024 56.336 0,97% 43,54 43,405 44,34 43,80
29/05/2024 31.422 -2,12% 43,94 43,115 43,955 43,38
28/05/2024 71.309 1,33% 43,94 43,93 44,905 44,32
27/05/2024 42.754 0,00% 43,70 43,48 43,93 43,74
24/05/2024 42.754 -1,69% 43,70 43,48 43,93 43,74
23/05/2024 108.868 -1,91% 44,53 43,19 45,04 43,64
22/05/2024 139.501 0,82% 47,00 43,66 44,85 44,49
21/05/2024 39.980 -1,50% 47,00 44,0508 44,69 44,13
20/05/2024 64.249 -4,66% 47,00 44,74 46,85 44,80
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
Ajuda

Pesquisa de títulos

Fale Connosco