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 > >>
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
02/12/2025	196.118	-0,20%	53,01	52,53	53,615	52,84
01/12/2025	157.820	2,03%	51,37	51,09	52,98	52,945
28/11/2025	83.577	1,47%	51,13	51,13	52,53	51,89
26/11/2025	237.275	-0,70%	51,46	50,195	52,005	51,13
25/11/2025	233.033	4,02%	49,88	49,53	51,84	51,49
24/11/2025	128.579	0,37%	49,50	48,86	50,03	49,50
21/11/2025	123.541	3,20%	47,84	47,75	49,94	49,29
20/11/2025	93.613	-0,04%	48,40	47,49	49,52	47,72
19/11/2025	74.433	-2,05%	48,72	47,70	49,36	47,72
18/11/2025	101.959	1,46%	47,51	47,51	49,05	48,72
17/11/2025	98.328	-3,19%	49,59	47,812	49,88	48,07
14/11/2025	112.670	1,56%	47,4668	47,4668	49,83	49,59
13/11/2025	96.883	0,64%	48,04	48,04	49,2588	48,83
12/11/2025	120.515	-2,39%	49,83	48,32	50,2111	48,52
11/11/2025	141.592	0,22%	49,72	49,08	50,12	49,71
10/11/2025	289.597	4,84%	48,00	48,00	50,05	49,60
07/11/2025	218.995	0,34%	46,86	46,80	48,09	47,31
06/11/2025	442.445	10,46%	47,7049	46,80	51,47	47,22
05/11/2025	208.167	4,02%	41,10	41,10	42,835	42,75
04/11/2025	126.766	-4,98%	42,60	41,055	43,00	41,10
03/11/2025	143.106	4,14%	41,99	41,50	43,30	43,25
31/10/2025	85.227	1,66%	40,90	40,52	41,82	41,58
30/10/2025	170.756	-2,76%	41,66	40,61	42,32	40,90
29/10/2025	157.752	-3,44%	43,56	41,44	43,58	42,06
28/10/2025	82.590	-1,89%	44,66	43,27	44,95	43,56
27/10/2025	126.307	-0,87%	45,30	44,04	45,30	44,40
24/10/2025	105.835	1,11%	44,60	44,5598	45,42	44,79
23/10/2025	110.001	2,86%	43,24	43,01	44,34	44,30
22/10/2025	108.528	0,41%	43,06	42,43	43,32	43,07
21/10/2025	105.142	1,97%	42,065	42,005	43,015	42,895
20/10/2025	97.061	1,71%	42,00	41,225	42,26	42,065
17/10/2025	155.286	2,05%	40,00	40,00	41,52	41,36
16/10/2025	199.619	-7,99%	44,07	39,945	44,5399	40,53
15/10/2025	212.383	-1,85%	45,67	43,59	45,67	44,07
14/10/2025	136.754	2,00%	43,70	43,45	45,16	44,91
13/10/2025	164.229	5,00%	42,03	42,03	44,13	44,08
10/10/2025	125.960	-2,55%	43,21	41,95	43,68	41,98
09/10/2025	156.604	0,96%	42,67	42,06	43,335	43,08
08/10/2025	119.683	3,20%	41,38	41,04	42,76	42,67
07/10/2025	365.582	1,85%	40,83	40,475	41,765	41,38
06/10/2025	181.048	-1,65%	41,72	40,54	42,06	40,63
03/10/2025	327.810	-0,07%	41,48	40,58	42,20	41,31
02/10/2025	282.050	1,82%	40,60	40,285	41,60	41,34
01/10/2025	148.350	-2,78%	41,70	40,55	41,92	40,60
30/09/2025	206.632	-4,43%	43,61	40,80	43,61	41,74
29/09/2025	159.827	-0,25%	44,12	43,23	44,12	43,61
26/09/2025	168.028	0,41%	43,55	43,52	44,42	43,72
25/09/2025	192.900	1,04%	43,14	42,87	43,67	43,55
24/09/2025	161.588	-4,61%	45,31	43,01	45,575	43,19
23/09/2025	224.839	-0,33%	45,67	45,125	46,7131	45,31
22/09/2025	185.774	0,64%	45,12	44,93	45,98	45,46
19/09/2025	137.286	-2,17%	46,09	45,07	46,50	45,15
18/09/2025	131.343	3,32%	44,96	44,96	46,50	46,09
17/09/2025	125.392	0,11%	44,49	44,465	46,2675	44,65
16/09/2025	216.599	-0,34%	44,74	44,42	45,16	44,56
15/09/2025	153.597	1,11%	44,21	44,01	45,29	44,74