Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	-2,42%	49,63	48,27	49,66	48,80
12/11/2024	90.500	-2,42%	49,63	48,27	49,66	48,80
11/11/2024	88.698	0,08%	50,63	49,85	50,79	50,01
08/11/2024	68.272	0,34%	49,72	49,655	50,49	49,97
07/11/2024	116.855	0,06%	49,87	46,885	50,30	49,80
06/11/2024	178.413	4,82%	50,50	49,21	51,18	49,77
05/11/2024	91.133	4,72%	45,48	45,48	47,98	47,48
04/11/2024	33.210	-0,98%	45,51	45,20	45,86	45,34
01/11/2024	56.453	0,24%	45,89	45,39	46,41	45,79
31/10/2024	52.114	-1,57%	46,38	45,68	46,54	45,68
30/10/2024	41.611	1,24%	45,77	45,77	47,26	46,41
29/10/2024	49.609	-0,52%	45,83	45,27	45,94	45,84
28/10/2024	44.111	2,08%	45,53	45,53	46,65	46,08
25/10/2024	39.465	-1,68%	46,12	45,03	46,47	45,14
24/10/2024	43.273	0,57%	45,70	45,15	46,08	45,91
23/10/2024	41.813	-0,57%	45,90	45,24	45,97	45,65
22/10/2024	48.489	1,66%	44,93	44,93	46,11	45,91
21/10/2024	82.971	-4,22%	47,01	44,97	47,01	45,16
18/10/2024	77.885	-0,78%	47,60	47,07	48,56	47,15
17/10/2024	102.029	2,33%	47,12	46,61	47,75	47,52
16/10/2024	65.996	2,49%	45,81	45,68	46,71	46,44
15/10/2024	53.029	1,27%	44,73	44,73	45,68	45,31
14/10/2024	31.998	-0,31%	44,81	44,40	44,98	44,74
11/10/2024	47.120	0,65%	44,70	44,67	45,24	44,88
10/10/2024	55.522	1,41%	43,48	42,86	44,59	44,59
09/10/2024	70.690	-1,21%	44,51	43,68	44,59	43,97
08/10/2024	45.865	-0,74%	44,84	43,93	44,84	44,51
07/10/2024	35.794	-1,26%	45,04	44,58	45,04	44,84
04/10/2024	47.095	1,38%	45,63	45,04	45,85	45,41
03/10/2024	63.213	-1,00%	45,01	44,01	45,01	44,79
02/10/2024	44.513	-1,84%	46,05	45,11	46,05	45,24
01/10/2024	59.878	-2,50%	47,01	45,76	47,01	46,09
30/09/2024	79.018	0,40%	46,76	46,71	47,39	47,27
27/09/2024	62.088	-0,38%	47,73	46,69	48,15	47,08
26/09/2024	85.438	1,46%	46,95	46,82	47,88	47,26
25/09/2024	118.596	-1,25%	47,17	46,41	47,17	46,58
24/09/2024	54.616	0,26%	47,05	46,32	47,32	47,17
23/09/2024	53.712	-1,94%	48,36	47,00	48,51	47,05
20/09/2024	353.827	-2,08%	48,72	47,53	48,72	47,98
19/09/2024	65.820	-0,10%	49,98	48,86	50,00	49,00
18/09/2024	63.820	-0,24%	49,38	48,64	50,81	49,05
17/09/2024	53.039	2,57%	48,47	48,47	49,99	49,17
16/09/2024	26.968	-0,50%	48,60	47,81	48,77	47,94
13/09/2024	74.122	5,04%	46,46	46,46	48,23	48,18
12/09/2024	41.803	0,84%	45,78	45,38	46,29	45,87
11/09/2024	42.902	-1,30%	45,71	44,74	45,71	45,49
10/09/2024	59.070	-0,17%	46,41	45,70	46,41	46,09
09/09/2024	63.594	-2,06%	47,11	46,17	47,11	46,17
06/09/2024	44.645	-1,40%	47,75	46,76	47,75	47,14
05/09/2024	17.982	0,59%	47,88	47,52	48,49	47,81
04/09/2024	27.844	-1,90%	48,17	47,53	48,53	47,53
03/09/2024	57.949	-3,26%	49,73	47,69	50,00	48,45
02/09/2024	52.127	0,00%	49,93	49,59	50,54	50,08
30/08/2024	52.127	1,01%	49,93	49,59	50,54	50,08
29/08/2024	37.562	-0,54%	50,36	49,45	50,36	49,58
28/08/2024	30.752	-0,06%	49,68	49,65	50,31	49,85
27/08/2024	40.976	-0,68%	50,19	49,66	50,19	49,88
26/08/2024	37.580	-0,71%	51,09	50,16	51,12	50,22
23/08/2024	62.585	3,27%	49,15	49,15	51,13	50,58
22/08/2024	14.667	-0,45%	49,25	48,98	49,25	48,98
21/08/2024	36.358	0,24%	49,11	48,72	49,59	49,20
20/08/2024	45.110	-1,68%	49,63	49,08	50,43	49,08
19/08/2024	40.762	0,63%	49,61	49,39	50,295	49,92
16/08/2024	43.413	2,76%	48,24	48,24	50,15	49,61
15/08/2024	54.760	0,40%	49,36	48,20	50,06	48,28
14/08/2024	37.823	1,07%	47,83	47,01	48,62	48,09
13/08/2024	62.718	0,44%	47,91	47,16	48,20	47,58
12/08/2024	45.065	-2,79%	48,99	47,28	48,99	47,37
09/08/2024	69.202	-2,40%	49,59	47,77	50,02	48,73
08/08/2024	102.321	11,43%	46,88	44,455	50,16	49,93
07/08/2024	58.691	-2,10%	46,17	44,76	46,76	44,81
06/08/2024	72.042	-0,78%	46,19	45,09	46,22	45,77
05/08/2024	68.133	-2,35%	44,83	44,51	46,69	46,13
02/08/2024	41.816	-2,22%	46,86	46,57	47,45	47,24
01/08/2024	72.610	-4,43%	50,64	47,505	50,64	48,31
31/07/2024	47.919	-0,26%	50,64	50,40	51,51	50,55
30/07/2024	38.689	0,94%	50,33	49,84	51,06	50,68
29/07/2024	28.485	-0,18%	50,03	49,85	50,32	50,21
26/07/2024	35.052	1,49%	49,83	49,76	50,62	50,30
25/07/2024	49.702	1,79%	49,03	49,03	49,96	49,56
24/07/2024	42.483	-0,77%	48,77	48,36	50,00	48,69
23/07/2024	43.522	1,66%	47,99	47,99	49,14	49,07
22/07/2024	35.066	1,51%	47,70	47,24	48,50	48,27
19/07/2024	43.958	-2,10%	48,74	47,33	48,74	47,55
18/07/2024	73.343	-1,80%	48,95	47,895	49,74	48,57
17/07/2024	103.799	1,71%	48,32	48,32	50,34	49,46
16/07/2024	92.857	4,81%	46,93	46,93	48,81	48,63
15/07/2024	100.769	3,36%	45,44	45,35	46,93	46,40
12/07/2024	69.300	0,40%	44,52	44,52	45,42	44,89
11/07/2024	90.437	5,27%	43,46	43,46	45,01	44,71
10/07/2024	26.758	0,43%	42,49	42,035	42,51	42,47
09/07/2024	55.505	2,25%	41,36	41,345	42,66	42,29
08/07/2024	23.929	0,19%	41,62	40,83	41,66	41,36
05/07/2024	26.657	-0,55%	41,37	40,42	41,37	41,28
04/07/2024	34.066	0,00%	42,31	41,46	42,31	41,51
03/07/2024	34.066	-0,95%	42,31	41,46	42,31	41,51
02/07/2024	51.608	0,55%	41,81	41,79	42,41	41,91
01/07/2024	47.309	-0,12%	41,69	41,12	41,70	41,68
28/06/2024	313.801	4,12%	40,43	40,43	41,85	41,73
27/06/2024	46.371	0,33%	40,19	39,81	40,30	40,08