BiG | O banco que entende os seus valores.

Encore Capital Group Inc (ECPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	218.970	3,61%	31,00	30,33	34,36	33,01
22/04/2025	207.314	4,39%	30,05	29,69	31,96	31,86
21/04/2025	250.451	0,36%	30,36	29,64	30,695	30,52
17/04/2025	223.451	3,05%	29,65	28,93	30,63	30,41
16/04/2025	192.748	-1,37%	29,59	28,72	30,75	29,51
15/04/2025	145.604	1,01%	29,59	29,59	30,75	29,92
14/04/2025	237.568	1,02%	29,88	28,68	30,8675	29,62
11/04/2025	262.599	-0,34%	29,25	28,46	29,54	29,32
10/04/2025	341.739	-7,13%	30,79	28,21	31,06	29,42
09/04/2025	327.529	16,62%	26,63	26,45	32,26	31,68
08/04/2025	403.089	-8,65%	30,89	26,945	31,41	27,13
07/04/2025	361.245	-5,33%	30,74	29,43	32,795	29,65
04/04/2025	353.436	-6,62%	32,17	29,865	32,2799	31,32
03/04/2025	181.733	-5,76%	33,88	33,00	34,29	33,54
02/04/2025	168.812	1,22%	34,80	34,59	35,93	35,59
01/04/2025	173.377	2,57%	34,25	34,24	35,68	35,16
31/03/2025	163.237	0,06%	35,59	33,72	34,81	34,28
28/03/2025	133.200	-4,17%	35,59	34,23	35,67	34,26
27/03/2025	109.470	3,20%	34,69	34,58	35,925	35,75
26/03/2025	124.573	-3,02%	35,79	34,57	36,015	34,64
25/03/2025	230.229	-1,68%	36,26	35,72	36,55	35,72
24/03/2025	186.858	4,43%	35,23	35,23	36,68	36,33
21/03/2025	179.475	0,81%	34,18	33,95	35,52	34,79
20/03/2025	149.857	1,80%	33,46	33,46	34,939	34,51
19/03/2025	116.025	0,00%	33,95	33,32	34,43	33,90
18/03/2025	92.394	0,33%	33,41	33,40	34,195	33,90
17/03/2025	208.504	-1,28%	34,10	33,4444	34,60	33,83
14/03/2025	200.881	6,96%	32,21	32,21	34,37	34,27
13/03/2025	211.180	-2,02%	32,67	31,54	33,17	32,02
12/03/2025	329.984	-2,59%	33,74	31,62	33,74	32,68
11/03/2025	327.172	-1,24%	33,94	33,18	34,225	33,55
10/03/2025	406.838	-4,95%	35,24	33,485	35,24	33,97
07/03/2025	296.309	-0,28%	36,37	35,64	36,6413	35,74
06/03/2025	404.509	4,01%	36,37	34,55	36,78	35,84
05/03/2025	481.076	-0,06%	35,07	33,675	35,78	34,46
04/03/2025	575.497	-2,74%	35,07	33,42	35,655	34,48
03/03/2025	696.250	-6,01%	38,24	34,945	38,58	35,45
28/02/2025	787.818	-3,17%	45,33	35,41	39,22	37,715
27/02/2025	1.227.362	-21,88%	50,05	36,37	46,125	38,95
26/02/2025	116.685	-0,06%	48,88	49,53	50,57	49,86
25/02/2025	130.824	2,78%	48,88	48,66	50,29	49,89
24/02/2025	115.585	-2,37%	50,43	48,49	49,67	48,54
21/02/2025	135.028	-0,58%	51,16	49,49	50,755	49,72
20/02/2025	215.920	-2,42%	51,16	48,84	51,74	50,01