BiG | O banco que entende os seus valores.

Encore Capital Group Inc (ECPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	74.899	-0,27%	84,63	83,66	85,24	84,07
27/04/2026	8.251	0,72%	83,07	82,4335	87,125	84,30
24/04/2026	163.484	-0,44%	85,78	82,125	85,78	83,73
23/04/2026	267.915	0,83%	83,41	83,215	85,42	84,10
22/04/2026	172.801	2,03%	82,61	81,75	83,60	83,41
21/04/2026	215.663	-0,55%	81,75	81,50	83,8899	81,75
20/04/2026	136.411	1,80%	82,34	80,685	82,66	82,20
17/04/2026	175.548	2,61%	79,03	79,03	81,78	80,75
16/04/2026	465.510	0,11%	78,59	77,58	79,919	78,70
15/04/2026	519.416	-1,28%	79,53	77,70	80,15	78,69
14/04/2026	203.992	1,83%	78,38	77,66	80,12	79,71
13/04/2026	199.968	3,78%	75,00	75,00	78,42	78,28
10/04/2026	139.379	-1,22%	77,13	74,55	77,13	75,43
09/04/2026	220.320	2,13%	74,80	73,46	76,735	76,36
08/04/2026	258.235	1,38%	75,00	73,61	79,5199	74,78
07/04/2026	225.167	1,70%	71,81	71,81	74,08	73,76
06/04/2026	243.138	1,95%	71,14	70,835	72,86	72,53
02/04/2026	99.745	0,38%	70,87	69,0701	72,10	71,14
01/04/2026	98.080	1,07%	70,12	69,88	71,765	70,87
31/03/2026	105.137	2,04%	69,19	68,26	70,12	70,12
30/03/2026	132.733	-0,33%	69,89	67,8601	69,89	68,64
27/03/2026	84.529	-2,55%	69,72	67,965	70,3765	68,87
26/03/2026	117.997	-0,13%	71,00	70,32	71,52	70,70
25/03/2026	133.022	-0,18%	71,95	70,165	72,07	70,85
24/03/2026	236.419	1,17%	70,16	69,49	71,12	70,98
23/03/2026	131.919	3,11%	68,87	68,87	71,81	70,16
20/03/2026	205.928	-1,79%	69,27	67,34	69,34	68,02
19/03/2026	172.575	1,02%	67,83	67,46	70,29	69,14
18/03/2026	88.287	0,83%	67,32	67,32	69,40	68,44
17/03/2026	155.150	2,15%	66,46	66,46	68,845	67,89
16/03/2026	301.174	-0,38%	66,95	66,40	68,27	66,46
13/03/2026	204.784	-0,36%	67,09	66,425	68,55	66,71
12/03/2026	122.472	-0,29%	65,62	65,01	68,07	66,95
11/03/2026	176.473	-0,89%	67,82	66,24	68,42	67,22
10/03/2026	291.383	-0,54%	66,97	66,09	68,49	67,82
09/03/2026	335.811	-3,58%	70,68	67,68	70,68	68,19
06/03/2026	195.155	-2,81%	72,17	69,3125	72,17	70,68
05/03/2026	164.473	-1,71%	72,65	71,03	73,21	72,68
04/03/2026	287.255	2,63%	71,95	70,04	74,875	73,75
03/03/2026	272.851	1,33%	69,50	68,37	72,55	71,86
02/03/2026	310.146	3,85%	64,00	64,00	72,30	70,92
27/02/2026	366.625	6,72%	65,00	63,89	68,74	68,29
26/02/2026	551.801	9,08%	63,46	60,01	65,45	63,94
25/02/2026	219.704	1,98%	59,2738	57,75	59,675	59,17
24/02/2026	96.546	3,54%	56,90	56,46	59,20	58,02
23/02/2026	80.106	-3,13%	58,56	56,13	58,80	56,58
20/02/2026	62.514	0,57%	58,04	57,32	58,66	58,41
19/02/2026	59.349	-0,09%	57,85	57,63	58,65	58,08
18/02/2026	115.759	1,47%	57,29	57,16	59,59	58,13
17/02/2026	85.655	-0,31%	57,29	56,81	58,0064	57,29
13/02/2026	143.021	0,54%	56,88	56,3817	57,6851	57,47
12/02/2026	96.290	-0,42%	57,51	55,90	58,3999	57,16
11/02/2026	61.206	-1,02%	58,31	56,735	59,00	57,40
10/02/2026	77.634	-0,55%	58,80	57,855	59,20	57,98
09/02/2026	97.354	1,87%	57,67	57,455	58,73	58,30
06/02/2026	85.627	2,15%	57,00	56,76	57,775	57,23
05/02/2026	74.251	0,73%	55,98	54,99	56,80	56,54
04/02/2026	126.027	1,57%	55,30	55,115	56,96	56,13
03/02/2026	111.784	-1,07%	55,88	54,27	56,15	55,26
02/02/2026	113.875	1,20%	55,47	54,78	56,66	55,86
30/01/2026	123.898	-0,65%	55,01	54,28	55,63	55,20
29/01/2026	79.684	3,06%	54,21	53,97	55,6899	55,56
28/01/2026	111.772	-2,57%	55,51	53,34	55,785	53,91
27/01/2026	54.953	0,04%	55,14	54,52	55,5581	55,33
26/01/2026	28.411	0,58%	54,82	54,82	55,616	55,31
23/01/2026	63.894	-2,21%	55,99	54,8101	56,33	54,98
22/01/2026	116.188	0,23%	56,40	55,985	57,79	56,22
21/01/2026	59.289	1,70%	54,83	54,83	56,16	56,09
20/01/2026	90.840	-1,90%	54,74	54,3062	56,49	55,15
16/01/2026	89.460	0,21%	57,141	55,69	57,141	56,22
15/01/2026	113.202	1,76%	55,13	55,13	56,29	56,10
14/01/2026	103.452	-1,62%	55,91	54,8267	55,935	55,13
13/01/2026	105.980	1,16%	55,34	54,83	56,419	56,04
12/01/2026	100.040	-1,02%	55,37	54,71	55,80	55,40
09/01/2026	71.504	-0,62%	56,32	55,28	56,72	55,97
08/01/2026	78.446	-0,62%	56,25	56,02	57,065	56,32
07/01/2026	133.656	1,11%	56,01	55,055	56,71	56,67
06/01/2026	97.923	-1,15%	56,50	55,5041	57,00	56,05
05/01/2026	183.626	1,41%	56,20	55,64	57,805	56,70
02/01/2026	233.879	2,87%	54,46	54,00	55,92	55,91
31/12/2025	68.491	-1,52%	55,49	53,755	55,49	54,35
30/12/2025	95.040	-0,22%	55,40	54,35	56,00	54,35
29/12/2025	90.371	-0,38%	55,48	54,66	55,48	55,31
26/12/2025	64.907	0,98%	54,99	54,55	55,70	55,52
24/12/2025	43.603	0,88%	54,29	53,95	55,50	54,98
23/12/2025	78.925	-1,34%	54,90	54,45	55,51	54,50
22/12/2025	142.050	1,32%	55,00	54,186	55,24	55,24
19/12/2025	95.083	-0,02%	54,36	53,855	54,79	54,52
18/12/2025	175.070	0,41%	54,31	54,07	54,955	54,53
17/12/2025	85.003	-0,11%	54,63	54,0237	54,959	54,31
16/12/2025	88.849	1,19%	53,73	53,706	54,85	54,35
15/12/2025	93.479	0,04%	53,96	53,02	54,43	53,71
12/12/2025	83.138	-3,96%	56,95	53,39	56,95	53,71
11/12/2025	154.879	1,10%	55,26	54,51	56,67	55,88
10/12/2025	212.827	2,58%	53,94	53,69	56,49	55,33
09/12/2025	153.962	0,28%	53,79	52,77	54,465	53,94
08/12/2025	129.682	1,72%	53,21	52,2801	54,17	53,79
05/12/2025	169.010	-0,34%	53,06	52,67	53,88	52,88
04/12/2025	231.204	1,53%	51,86	51,75	53,8399	53,06
03/12/2025	141.794	-1,10%	52,76	51,90	53,14	52,26