Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	77.233	0,62%	50,82	51,00	52,17	51,64
27/12/2023	87.004	0,29%	51,35	51,08	51,875	51,32
26/12/2023	77.605	1,63%	50,72	50,45	51,735	51,17
22/12/2023	75.693	-0,94%	51,02	49,87	51,58	50,35
21/12/2023	111.623	2,50%	50,01	50,01	50,96	50,83
20/12/2023	103.655	-1,31%	49,08	49,59	50,86	49,59
19/12/2023	252.962	2,78%	49,08	49,34	50,71	50,25
18/12/2023	97.160	1,62%	49,08	47,795	49,19	48,89
15/12/2023	401.847	-0,58%	49,08	47,80	49,68	48,11
14/12/2023	160.918	3,11%	43,86	47,76	49,39	48,39
13/12/2023	239.411	7,39%	43,86	43,70	46,94	46,93
12/12/2023	127.964	-4,88%	45,82	43,66	45,915	43,70
11/12/2023	88.946	-0,07%	45,82	45,09	45,98	45,94
08/12/2023	93.174	-0,73%	45,54	45,015	46,85	45,97
07/12/2023	107.026	1,54%	45,54	45,46	46,31	46,31
06/12/2023	63.788	-0,37%	46,03	45,565	46,76	45,61
05/12/2023	65.911	-0,89%	46,03	44,98	46,11	45,78
04/12/2023	64.798	1,92%	44,49	45,46	46,68	46,19
01/12/2023	117.256	1,16%	44,49	44,685	45,35	45,32
30/11/2023	102.861	1,43%	44,16	43,845	44,85	44,80
29/11/2023	84.422	1,10%	44,22	43,97	45,365	44,17
28/11/2023	42.329	-0,82%	44,21	42,75	44,15	43,69
27/11/2023	82.096	1,31%	44,21	42,56	44,10	44,05
24/11/2023	21.701	-1,16%	44,21	43,435	44,405	43,48
23/11/2023	54.845	0,18%	44,21	43,335	44,51	43,99
22/11/2023	54.322	0,18%	44,21	43,335	44,51	43,99
21/11/2023	116.780	-0,57%	42,59	43,76	44,58	43,91
20/11/2023	116.057	3,57%	42,59	42,19	44,26	44,16
17/11/2023	93.728	0,54%	43,07	42,325	43,095	42,64
16/11/2023	103.691	-3,53%	44,09	42,35	44,28	42,41
15/11/2023	183.975	-0,48%	44,09	43,7921	44,70	43,96
14/11/2023	169.239	6,43%	42,85	42,7425	44,785	44,17
13/11/2023	65.630	1,42%	40,55	40,75	41,64	41,50
10/11/2023	94.432	-2,08%	42,87	40,845	41,81	40,92
09/11/2023	85.824	-1,74%	42,87	41,44	42,87	41,79
08/11/2023	88.446	-3,17%	43,67	42,115	43,67	42,53
07/11/2023	129.927	-0,27%	43,68	42,65	44,62	43,92
06/11/2023	171.596	3,02%	36,84	42,44	44,245	44,04
03/11/2023	172.221	3,44%	36,84	34,74	43,8025	42,75
02/11/2023	384.070	10,42%	36,84	34,74	41,45	41,33
01/11/2023	281.478	-0,66%	37,68	37,08	38,6275	37,43
31/10/2023	288.269	-1,10%	38,34	37,32	38,34	37,68
30/10/2023	229.401	-3,50%	39,98	38,01	40,33	38,10
27/10/2023	113.076	0,15%	39,50	39,13	40,27	39,80
26/10/2023	102.677	0,20%	40,82	39,305	39,9652	39,74
25/10/2023	154.370	-3,25%	42,31	39,59	41,08	39,66
24/10/2023	125.365	-3,03%	42,40	40,64	42,31	40,99
23/10/2023	162.935	-0,94%	42,40	42,09	43,1175	42,27
20/10/2023	186.779	-3,51%	44,31	42,43	44,31	42,67
19/10/2023	174.629	-3,77%	45,70	43,9775	45,70	44,22
18/10/2023	125.105	-4,03%	47,00	45,81	47,12	45,95
17/10/2023	94.997	2,02%	46,71	46,91	48,28	47,88
16/10/2023	75.903	-0,42%	50,27	46,91	47,72	46,93
13/10/2023	121.708	-3,54%	50,27	46,33	49,26	47,13
12/10/2023	46.654	-3,08%	50,27	48,78	50,64	48,86
11/10/2023	56.104	0,88%	49,99	49,86	50,64	50,41
10/10/2023	63.198	-0,04%	49,13	49,89	50,64	49,97
09/10/2023	69.827	1,11%	48,57	49,175	50,44	49,99