Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	100.035	1,29%	48,57	48,08	49,66	49,44
05-10-2023	127.723	2,69%	47,36	47,16	49,01	48,81
04-10-2023	94.349	-0,08%	47,83	47,16	47,67	47,53
03-10-2023	130.246	-1,06%	47,83	46,83	47,83	47,57
02-10-2023	138.553	0,67%	47,72	47,20	48,16	48,08
29-09-2023	172.611	1,32%	46,16	47,13	47,905	47,76
28-09-2023	114.905	2,28%	46,20	46,40	47,239	47,14
27-09-2023	112.976	0,63%	46,20	45,58	46,58	46,09
26-09-2023	102.766	0,07%	45,33	45,27	45,86	45,80
25-09-2023	53.600	0,15%	45,69	45,14	45,97	45,77
22-09-2023	124.235	-2,85%	46,91	45,15	47,375	45,70
21-09-2023	69.770	-0,42%	47,95	46,13	47,69	47,04
20-09-2023	47.389	-1,03%	47,95	47,18	48,28	47,24
19-09-2023	72.489	1,40%	47,52	47,03	47,99	47,73
18-09-2023	92.595	-0,55%	46,92	47,04	47,56	47,07
15-09-2023	329.424	-0,27%	46,92	46,80	47,55	47,33
14-09-2023	75.819	1,98%	46,92	46,89	47,55	47,46
13-09-2023	67.459	2,02%	45,85	45,36	46,64	46,54
12-09-2023	41.539	-0,89%	46,03	45,44	46,36	45,58
11-09-2023	60.483	-0,46%	46,39	45,67	46,88	45,99
08-09-2023	40.963	-0,99%	46,48	46,09	46,485	46,20
07-09-2023	89.707	0,17%	46,48	46,07	46,865	46,66
06-09-2023	73.959	0,32%	47,16	46,31	46,94	46,58
05-09-2023	147.754	-2,11%	47,16	45,68	47,175	46,43
04-09-2023	57.818	1,45%	47,24	47,35	47,86	47,54
01-09-2023	57.818	1,45%	47,24	47,35	47,86	47,54
31-08-2023	80.533	-0,32%	47,10	46,63	47,265	46,86
30-08-2023	74.139	-1,05%	46,92	46,95	48,04	47,01
29-08-2023	86.485	1,26%	46,18	46,65	47,63	47,51
28-08-2023	67.645	1,76%	46,18	46,18	46,97	46,92
25-08-2023	41.249	-2,12%	47,20	46,08	48,25	46,11
24-08-2023	85.700	-0,38%	46,87	47,065	48,05	47,11
23-08-2023	90.487	1,13%	46,87	46,78	47,32	47,29
22-08-2023	87.529	-0,38%	47,14	46,45	47,22	46,76
21-08-2023	88.838	-1,12%	47,52	46,36	47,585	46,94
18-08-2023	254.772	-0,59%	48,01	47,68	48,22	47,47
17-08-2023	87.207	-0,33%	48,95	47,68	48,22	47,75
16-08-2023	84.355	-2,13%	48,95	47,76	48,78	47,91
15-08-2023	108.107	-2,68%	49,85	48,75	50,21	48,95
14-08-2023	86.488	-0,32%	49,59	49,13	50,37	50,30
11-08-2023	71.877	1,35%	49,59	49,30	50,61	50,46
10-08-2023	67.563	-0,06%	50,21	49,63	50,875	49,79
09-08-2023	101.420	-2,12%	50,99	49,77	51,03	49,82
08-08-2023	157.738	-1,18%	50,87	50,505	51,48	50,90
07-08-2023	107.660	1,98%	50,48	50,48	51,65	51,51
04-08-2023	153.059	1,20%	49,77	49,15	51,315	50,51
03-08-2023	215.685	-2,78%	52,32	46,45	50,40	49,96
02-08-2023	177.433	-2,85%	52,32	50,74	52,57	51,39
01-08-2023	105.469	-1,12%	52,86	52,74	53,84	52,90
31-07-2023	72.796	1,52%	52,86	52,86	53,875	53,50
28-07-2023	82.268	-0,70%	53,38	52,69	54,39	52,70
27-07-2023	166.046	-2,07%	53,72	52,57	54,73	53,07
26-07-2023	83.257	1,23%	53,72	53,64	54,71	54,19
25-07-2023	69.551	-0,47%	53,69	52,80	54,31	53,53
24-07-2023	82.291	1,99%	53,20	53,05	54,13	53,78
21-07-2023	78.228	-0,23%	53,20	52,61	53,39	52,73
20-07-2023	88.618	-0,99%	53,41	52,50	53,42	52,85
19-07-2023	70.772	0,41%	53,28	52,89	53,82	53,38
18-07-2023	86.856	1,98%	52,19	52,19	53,38	53,16
17-07-2023	77.824	0,58%	51,65	51,5025	52,72	52,13
14-07-2023	70.432	0,62%	50,99	51,26	51,87	51,83
13-07-2023	88.081	1,24%	50,99	50,83	51,685	51,51
12-07-2023	50.316	2,73%	50,34	50,285	51,17	50,88
11-07-2023	65.127	-0,88%	50,32	49,38	50,50	49,53
10-07-2023	134.905	0,62%	48,62	49,64	50,27	49,97
07-07-2023	88.138	2,43%	48,62	48,62	49,76	49,66
06-07-2023	92.448	-0,51%	48,31	47,905	48,63	48,48
05-07-2023	98.388	-1,36%	49,32	48,34	49,00	48,73
04-07-2023	48.825	1,60%	48,45	48,45	49,56	49,40
03-07-2023	48.825	1,60%	48,45	48,45	49,56	49,40
30-06-2023	78.886	-0,78%	49,44	48,51	49,69	48,62
29-06-2023	244.379	1,89%	48,42	47,96	49,34	49,00
28-06-2023	172.682	-1,07%	48,60	48,00	48,885	48,09
27-06-2023	110.004	3,62%	46,77	47,00	48,72	48,61
26-06-2023	180.126	0,00%	46,91	46,86	47,85	46,91
23-06-2023	216.080	-5,33%	48,91	46,84	49,31	46,91
22-06-2023	83.192	-2,98%	50,67	49,16	50,67	49,55
21-06-2023	112.206	0,61%	50,49	49,98	51,265	51,07
20-06-2023	163.634	4,00%	48,69	48,22	50,85	50,76
19-06-2023	391.680	0,31%	49,07	48,11	49,07	48,81
16-06-2023	391.680	0,31%	49,07	48,11	49,07	48,81
15-06-2023	109.809	0,68%	48,01	47,91	48,83	48,66
14-06-2023	111.959	-2,58%	49,61	48,07	49,705	48,33
13-06-2023	73.897	0,18%	48,77	49,35	50,37	49,61
12-06-2023	113.239	1,14%	48,77	48,525	50,09	49,52
09-06-2023	55.098	-0,89%	49,46	48,57	49,46	48,96
08-06-2023	65.304	0,35%	48,96	48,53	49,44	49,40
07-06-2023	143.678	3,51%	48,00	47,62	49,445	49,23
06-06-2023	112.653	3,73%	45,77	45,165	47,62	47,56
05-06-2023	108.226	-1,63%	46,40	44,94	46,40	45,85
02-06-2023	182.218	7,57%	43,77	43,48	46,68	46,609
01-06-2023	126.434	0,60%	43,09	42,84	43,67	43,33
31-05-2023	114.545	-3,61%	45,89	44,78	46,44	43,07
30-05-2023	114.545	-3,61%	45,89	44,78	46,44	44,80
29-05-2023	78.010	-0,54%	46,87	46,09	46,91	46,48
26-05-2023	78.010	-0,54%	46,87	46,09	46,91	46,48
25-05-2023	214.419	0,67%	46,23	45,75	47,26	46,73
24-05-2023	86.761	-0,43%	46,37	45,74	46,62	46,42
23-05-2023	219.298	1,55%	45,81	45,795	47,03	46,62
22-05-2023	78.705	-0,33%	46,43	45,75	46,43	45,91