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 > >>
12/09/2025	185.972	-0,20%	44,30	43,88	44,595	44,21
11/09/2025	149.858	2,85%	43,22	43,22	44,38	44,30
10/09/2025	273.616	-1,53%	43,68	43,02	43,86	43,15
09/09/2025	166.749	-2,33%	45,01	43,48	45,10	43,82
08/09/2025	237.775	0,88%	44,83	43,39	44,99	44,84
05/09/2025	509.243	6,09%	42,11	42,11	44,62	44,45
04/09/2025	451.825	0,70%	41,61	41,23	42,24	41,90
03/09/2025	249.893	-0,36%	42,50	41,37	42,50	41,61
02/09/2025	217.137	-0,19%	41,50	40,96	41,905	41,76
29/08/2025	190.683	1,01%	41,63	41,40	42,20	41,84
28/08/2025	105.191	-0,79%	41,96	41,20	41,96	41,42
27/08/2025	206.337	1,04%	41,50	41,06	42,005	41,75
26/08/2025	148.053	-2,02%	42,11	41,31	42,47	41,32
25/08/2025	158.338	-0,17%	42,37	41,96	42,91	42,18
22/08/2025	210.386	4,13%	41,00	40,575	42,74	42,25
21/08/2025	162.231	-1,96%	41,00	40,37	41,26	40,56
20/08/2025	94.760	-0,60%	41,58	41,165	41,82	41,37
19/08/2025	99.398	1,05%	41,35	41,29	42,107	41,58
18/08/2025	130.382	1,41%	40,64	40,465	41,17	41,14
15/08/2025	148.372	-2,24%	41,50	40,53	41,736	40,57
14/08/2025	179.819	-0,48%	41,70	40,93	41,70	41,50
13/08/2025	261.802	1,35%	41,30	40,99	42,12	41,70
12/08/2025	393.045	3,74%	40,30	39,90	42,22	41,145
11/08/2025	164.113	1,19%	39,17	38,956	40,03	39,66
08/08/2025	316.823	-0,61%	39,44	38,68	39,76	39,20
07/08/2025	440.725	5,37%	41,60	37,74	42,00	39,44
06/08/2025	202.866	2,16%	36,89	36,31	37,80	37,43
05/08/2025	208.902	-1,11%	38,1032	36,47	38,1032	36,64
04/08/2025	215.525	3,00%	36,46	36,05	38,20	37,05
01/08/2025	225.312	-2,39%	36,88	35,675	36,88	35,97
31/07/2025	199.810	-0,24%	37,27	36,545	37,27	36,88
30/07/2025	182.441	-1,56%	37,99	36,75	37,99	36,97
29/07/2025	168.898	-2,02%	38,70	37,42	39,42	37,565
28/07/2025	139.983	-0,69%	38,70	37,995	39,42	38,34
25/07/2025	121.944	-0,43%	39,66	38,315	39,775	38,605
24/07/2025	120.524	-2,66%	39,51	38,70	39,97	38,77
23/07/2025	149.852	1,61%	38,73	38,73	40,045	39,83
22/07/2025	113.987	1,24%	38,92	38,6242	39,42	39,20
21/07/2025	92.841	0,00%	38,92	38,5546	39,2892	38,72
18/07/2025	241.522	-0,90%	38,10	37,57	39,485	38,72
17/07/2025	143.227	2,20%	37,99	37,515	39,28	39,07
16/07/2025	227.534	1,30%	38,58	37,515	38,66	38,23
15/07/2025	223.591	-1,85%	38,86	37,645	39,09	37,74
14/07/2025	221.694	-1,51%	39,04	38,09	39,04	38,45
11/07/2025	265.376	-5,08%	40,89	38,73	41,55	39,04
10/07/2025	131.946	0,32%	40,77	40,2918	41,5999	41,13
09/07/2025	110.150	1,04%	40,49	40,2918	41,26	41,00
08/07/2025	227.226	1,02%	40,70	39,99	41,355	40,58
07/07/2025	145.609	-2,43%	40,70	39,99	41,40	40,17
04/07/2025	61.347	0,71%	41,18	40,8923	41,345	41,17
03/07/2025	61.347	0,71%	40,07	39,855	41,41	41,17
02/07/2025	200.276	2,30%	38,59	38,51	41,115	40,88
01/07/2025	175.743	3,23%	39,52	38,3677	40,64	39,96
30/06/2025	320.303	-1,83%	40,8035	38,61	40,8035	38,71
27/06/2025	281.234	0,56%	39,33	38,67	39,90	39,43
26/06/2025	205.574	0,62%	39,60	38,69	39,60	39,23
25/06/2025	118.358	-1,37%	39,53	38,845	39,9338	38,99
24/06/2025	173.829	1,49%	38,31	37,765	39,9338	39,53
23/06/2025	112.480	0,91%	38,31	37,80	38,985	38,95
20/06/2025	215.476	0,99%	38,59	38,25	38,85	38,60
19/06/2025	153.849	0,16%	38,05	37,905	38,89	38,22
18/06/2025	148.023	0,00%	38,41	37,905	39,00	38,22
17/06/2025	196.438	-2,15%	38,72	38,075	39,22	38,16
16/06/2025	205.954	2,31%	38,12	38,12	39,23	39,00
13/06/2025	199.787	-1,88%	40,02	37,79	40,16	38,12
12/06/2025	220.965	-2,51%	39,39	38,34	40,17	38,85
11/06/2025	305.488	2,28%	38,51	38,25	40,015	39,85
10/06/2025	103.417	1,59%	38,74	38,095	39,29	38,96
09/06/2025	154.776	-0,16%	38,74	38,05	38,80	38,35
06/06/2025	116.159	3,11%	38,18	36,31	38,42	38,41
05/06/2025	152.598	-2,72%	38,29	37,165	38,98	37,25
04/06/2025	144.166	-0,21%	37,76	37,57	38,98	38,29
03/06/2025	146.361	2,16%	37,73	37,18	38,43	38,37
02/06/2025	188.628	-0,90%	37,90	37,18	38,20	37,56
30/05/2025	108.879	-1,14%	38,37	37,565	38,492	37,90
29/05/2025	192.339	0,74%	39,01	37,20	39,01	38,33
28/05/2025	118.070	-2,54%	39,00	37,94	39,155	38,05
27/05/2025	183.259	2,28%	38,17	38,17	39,19	39,04
23/05/2025	133.568	-1,65%	38,29	37,62	39,16	38,17
22/05/2025	164.561	1,17%	39,25	38,28	39,445	38,81
21/05/2025	167.761	-3,55%	39,88	38,28	39,89	38,36
20/05/2025	134.281	-0,45%	39,80	39,20	40,27	39,77
19/05/2025	114.563	-1,41%	40,07	39,72	40,35	39,95
16/05/2025	126.105	-0,86%	40,77	40,165	41,405	40,52
15/05/2025	123.932	-0,10%	40,34	40,054	41,29	40,87
14/05/2025	227.681	1,46%	40,97	40,02	41,69	40,91
13/05/2025	176.289	-0,44%	42,54	40,02	42,735	40,32
12/05/2025	221.116	-0,03%	40,51	40,45	42,905	40,50
09/05/2025	304.805	-0,64%	38,95	38,01	41,34	40,51
08/05/2025	1.136.747	23,85%	33,53	32,69	41,01	40,77
07/05/2025	243.391	-0,24%	34,93	32,27	35,179	32,92
06/05/2025	580.699	-7,04%	35,09	32,27	36,30	33,00
05/05/2025	155.933	-0,42%	35,40	34,8319	36,32	35,50
02/05/2025	160.731	3,57%	34,32	34,00	35,95	35,65
01/05/2025	106.486	0,06%	34,45	33,895	35,20	34,42
30/04/2025	93.325	-2,25%	34,46	33,83	35,15	34,40
29/04/2025	195.547	1,74%	34,36	34,05	35,15	35,15
28/04/2025	157.347	0,49%	33,80	33,80	34,8633	34,55
25/04/2025	207.793	-1,24%	32,98	32,82	34,97	34,38
24/04/2025	254.831	5,45%	32,76	32,60	34,97	34,81