Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	89.644	2,34%	48,32	47,43	50,34	49,768
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
26/06/2024	44.942	-2,08%	40,60	39,70	40,72	39,95
25/06/2024	98.519	-1,07%	41,11	40,34	41,11	40,80
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