Encore Capital Group Inc (ECPG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
