Encore Capital Group Inc (ECPG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
129.638 |
-2,65%
|
101,15
|
95,925
|
101,15
|
97,70
|
| 22/10/2026 |
132.132 |
-3,65%
|
104,16
|
100,01
|
104,57
|
100,36
|
| 21/10/2026 |
79.855 |
1,01%
|
103,17
|
101,34
|
104,27
|
104,16
|
| 20/10/2026 |
86.890 |
2,59%
|
101,11
|
101,00
|
103,5599
|
103,16
|
| 19/10/2026 |
113.447 |
-1,04%
|
106,57
|
100,18
|
106,57
|
100,62
|
| 16/10/2026 |
71.845 |
-0,88%
|
102,60
|
100,91
|
104,99
|
101,68
|
| 15/10/2026 |
100.876 |
1,61%
|
100,09
|
99,85
|
103,04
|
102,60
|
| 14/10/2026 |
132.198 |
-4,52%
|
106,33
|
100,43
|
106,33
|
100,86
|
| 13/10/2026 |
123.790 |
4,71%
|
102,23
|
101,09
|
105,74
|
105,60
|
| 12/10/2026 |
120.372 |
1,08%
|
100,00
|
98,29
|
102,53
|
100,85
|
| 09/10/2026 |
76.046 |
-0,32%
|
100,30
|
99,3074
|
100,99
|
99,77
|
| 08/10/2026 |
140.831 |
0,80%
|
99,265
|
98,12
|
100,75
|
100,06
|
| 07/10/2026 |
151.094 |
0,08%
|
97,73
|
97,17
|
100,12
|
99,265
|
| 06/10/2026 |
85.134 |
1,30%
|
98,00
|
97,20
|
99,71
|
99,19
|
| 05/10/2026 |
77.231 |
2,09%
|
96,82
|
95,42
|
98,935
|
97,92
|
| 02/10/2026 |
104.043 |
1,72%
|
95,0003
|
95,0003
|
98,43
|
95,92
|
| 01/10/2026 |
77.390 |
-0,15%
|
94,44
|
92,83
|
95,325
|
94,30
|
| 30/09/2026 |
78.798 |
-0,85%
|
96,72
|
94,23
|
96,72
|
94,44
|
| 29/09/2026 |
116.180 |
-1,29%
|
96,08
|
93,48
|
96,92
|
95,25
|
| 28/09/2026 |
94.287 |
-2,05%
|
98,30
|
95,655
|
98,30
|
96,49
|
| 25/09/2026 |
102.540 |
0,86%
|
98,50
|
97,74
|
99,30
|
98,41
|
| 24/09/2026 |
101.217 |
3,15%
|
94,00
|
94,00
|
98,21
|
97,58
|
| 23/09/2026 |
81.572 |
-3,89%
|
98,29
|
93,60
|
98,29
|
94,47
|
| 22/09/2026 |
224.417 |
-1,09%
|
100,19
|
96,865
|
102,00
|
98,29
|
| 21/09/2026 |
193.975 |
-0,18%
|
101,52
|
99,01
|
102,32
|
99,37
|
| 18/09/2026 |
197.309 |
-0,59%
|
100,98
|
99,05
|
101,125
|
99,54
|
| 17/09/2026 |
277.318 |
0,51%
|
101,17
|
98,65
|
102,97
|
100,18
|
| 16/09/2026 |
220.625 |
1,01%
|
98,86
|
97,38
|
100,44
|
99,76
|
| 15/09/2026 |
275.916 |
-0,94%
|
99,61
|
96,78
|
100,48
|
98,80
|
| 14/09/2026 |
174.803 |
1,20%
|
98,56
|
98,00
|
100,16
|
99,74
|
| 11/09/2026 |
179.795 |
0,63%
|
97,94
|
97,94
|
101,425
|
98,56
|
| 10/09/2026 |
197.519 |
0,63%
|
97,34
|
95,46
|
98,385
|
97,94
|
| 09/09/2026 |
185.890 |
-1,55%
|
98,87
|
97,1119
|
101,96
|
97,33
|
| 08/09/2026 |
149.121 |
1,66%
|
97,68
|
95,94
|
99,81
|
98,86
|
| 04/09/2026 |
451.682 |
0,49%
|
96,93
|
95,48
|
99,565
|
97,30
|
| 03/09/2026 |
194.179 |
0,35%
|
97,00
|
93,8779
|
99,90
|
96,93
|
| 02/09/2026 |
250.866 |
3,82%
|
90,17
|
90,17
|
96,73
|
96,55
|
| 01/09/2026 |
227.149 |
-4,17%
|
97,01
|
92,91
|
98,28
|
93,01
|
| 31/08/2026 |
155.187 |
-1,93%
|
99,02
|
96,63
|
99,37
|
97,01
|
| 28/08/2026 |
169.409 |
-2,95%
|
102,25
|
98,60
|
103,66
|
98,94
|
| 27/08/2026 |
148.123 |
1,83%
|
99,66
|
98,59
|
102,88
|
101,98
|
| 26/08/2026 |
164.688 |
-2,27%
|
102,49
|
99,69
|
103,99
|
100,15
|
| 25/08/2026 |
163.634 |
-0,78%
|
104,08
|
102,335
|
104,08
|
102,36
|
| 24/08/2026 |
156.066 |
1,99%
|
101,01
|
101,01
|
103,5357
|
103,16
|
| 21/08/2026 |
197.981 |
3,15%
|
99,40
|
99,30
|
101,43
|
101,21
|
| 20/08/2026 |
226.673 |
-3,12%
|
100,75
|
94,805
|
100,75
|
98,14
|
| 19/08/2026 |
152.345 |
-0,93%
|
102,27
|
100,94
|
104,19
|
101,26
|
| 18/08/2026 |
162.117 |
-1,42%
|
103,6912
|
102,21
|
103,773
|
102,21
|
| 17/08/2026 |
622.558 |
-0,06%
|
103,74
|
102,19
|
104,98
|
103,68
|
| 14/08/2026 |
152.479 |
2,38%
|
101,29
|
101,15
|
103,75
|
103,74
|
| 13/08/2026 |
269.926 |
3,89%
|
99,30
|
98,42
|
101,51
|
101,29
|
| 12/08/2026 |
211.313 |
4,34%
|
94,33
|
94,33
|
99,66
|
97,50
|
| 11/08/2026 |
183.570 |
-1,49%
|
94,92
|
92,63
|
97,73
|
93,49
|
| 10/08/2026 |
208.480 |
-5,36%
|
100,20
|
94,76
|
101,7199
|
94,92
|
| 07/08/2026 |
229.666 |
2,18%
|
97,88
|
95,975
|
101,795
|
100,20
|
| 06/08/2026 |
419.951 |
5,54%
|
94,54
|
94,54
|
101,19
|
97,88
|
| 05/08/2026 |
225.881 |
-3,20%
|
98,00
|
91,88
|
98,00
|
92,69
|
| 04/08/2026 |
155.643 |
-0,80%
|
97,00
|
94,495
|
97,41
|
95,54
|
| 03/08/2026 |
205.453 |
2,34%
|
95,18
|
95,05
|
98,15
|
96,28
|
| 31/07/2026 |
104.320 |
-0,01%
|
94,48
|
94,01
|
95,53
|
94,08
|
| 30/07/2026 |
130.684 |
0,20%
|
94,48
|
93,34
|
96,38
|
94,09
|
| 29/07/2026 |
249.544 |
-2,42%
|
95,96
|
93,41
|
97,80
|
93,83
|
| 28/07/2026 |
265.740 |
1,49%
|
94,45
|
94,45
|
98,0154
|
95,90
|
| 27/07/2026 |
218.988 |
4,70%
|
91,49
|
90,29
|
94,57
|
94,45
|
| 24/07/2026 |
436.129 |
5,34%
|
85,67
|
85,67
|
90,76
|
90,155
|
| 23/07/2026 |
514.430 |
-2,82%
|
87,07
|
82,76
|
87,34
|
85,63
|
| 22/07/2026 |
85.291 |
-0,96%
|
89,35
|
87,34
|
89,80
|
88,21
|
| 21/07/2026 |
85.197 |
0,52%
|
89,37
|
87,02
|
89,97
|
89,20
|
| 20/07/2026 |
88.751 |
-2,81%
|
91,61
|
88,64
|
91,78
|
88,67
|
| 17/07/2026 |
83.952 |
-1,13%
|
92,32
|
89,83
|
92,32
|
91,33
|
| 16/07/2026 |
105.243 |
2,76%
|
89,24
|
89,24
|
93,80
|
92,32
|
| 15/07/2026 |
79.068 |
0,29%
|
90,00
|
88,47
|
90,47
|
89,85
|
| 14/07/2026 |
125.796 |
-1,45%
|
90,96
|
89,15
|
91,355
|
89,59
|
| 13/07/2026 |
115.718 |
-1,90%
|
91,31
|
90,375
|
93,32
|
90,91
|
| 10/07/2026 |
127.156 |
0,78%
|
90,03
|
90,03
|
93,21
|
92,58
|
| 09/07/2026 |
194.683 |
4,90%
|
89,29
|
87,60
|
92,6799
|
91,86
|
| 08/07/2026 |
124.353 |
-2,68%
|
88,83
|
86,705
|
90,98
|
87,54
|
| 07/07/2026 |
191.983 |
0,63%
|
89,16
|
88,95
|
91,24
|
90,17
|
| 06/07/2026 |
555.698 |
-1,19%
|
91,17
|
89,00
|
91,405
|
89,51
|
| 02/07/2026 |
254.113 |
-3,52%
|
93,80
|
89,73
|
94,99
|
90,61
|
| 01/07/2026 |
206.897 |
0,69%
|
93,29
|
92,24
|
94,5999
|
93,79
|
| 30/06/2026 |
228.021 |
0,51%
|
93,15
|
91,50
|
94,03
|
93,29
|
| 29/06/2026 |
218.269 |
2,34%
|
92,44
|
88,825
|
92,94
|
92,82
|
| 26/06/2026 |
237.615 |
3,44%
|
86,63
|
86,63
|
90,74
|
90,62
|
| 25/06/2026 |
134.593 |
0,35%
|
86,29
|
85,415
|
88,08
|
87,38
|
| 24/06/2026 |
248.615 |
1,42%
|
86,00
|
85,90
|
89,525
|
87,07
|
| 23/06/2026 |
152.937 |
2,56%
|
83,50
|
83,06
|
86,47
|
85,90
|
| 18/06/2026 |
333.221 |
0,50%
|
82,98
|
82,33
|
84,90
|
83,95
|
| 17/06/2026 |
162.168 |
-0,49%
|
83,58
|
81,81
|
84,90
|
82,64
|
| 16/06/2026 |
168.771 |
0,49%
|
80,00
|
80,00
|
85,35
|
82,98
|
| 15/06/2026 |
178.883 |
1,60%
|
81,35
|
81,35
|
84,19
|
82,65
|
| 12/06/2026 |
91.171 |
1,12%
|
128,70
|
78,95
|
128,70
|
81,34
|
| 11/06/2026 |
210.576 |
0,31%
|
81,60
|
77,7102
|
81,60
|
80,44
|
| 10/06/2026 |
584.733 |
-3,02%
|
82,97
|
79,20
|
82,97
|
80,20
|
| 09/06/2026 |
130.225 |
2,77%
|
81,90
|
80,24
|
83,00
|
82,57
|
| 08/06/2026 |
155.224 |
-1,42%
|
81,46
|
79,54
|
82,97
|
80,30
|
| 05/06/2026 |
109.084 |
1,04%
|
80,23
|
79,73
|
81,53
|
81,46
|
| 04/06/2026 |
119.803 |
3,38%
|
78,01
|
77,80
|
80,68
|
80,60
|
| 03/06/2026 |
111.784 |
-0,21%
|
78,08
|
77,85
|
80,77
|
78,01
|
| 02/06/2026 |
117.395 |
-0,57%
|
78,57
|
77,0195
|
79,64
|
78,09
|
