Encore Capital Group Inc (ECPG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 19/02/2025 |
218.940 |
1,99%
|
49,87
|
49,955
|
51,77
|
51,25
|
| 18/02/2025 |
135.238 |
0,50%
|
50,10
|
49,80
|
51,06
|
50,25
|
| 17/02/2025 |
67.002 |
0,00%
|
50,10
|
49,74
|
50,43
|
50,00
|
| 14/02/2025 |
113.851 |
0,50%
|
50,31
|
49,74
|
50,40
|
50,00
|
| 13/02/2025 |
120.302 |
-0,24%
|
49,99
|
49,06
|
50,21
|
49,75
|
| 12/02/2025 |
49.856 |
-1,72%
|
49,99
|
49,05
|
50,51
|
49,87
|
| 11/02/2025 |
102.676 |
0,48%
|
50,15
|
49,82
|
50,82
|
50,74
|
| 10/02/2025 |
143.499 |
0,58%
|
50,54
|
50,28
|
50,99
|
50,50
|
| 07/02/2025 |
76.965 |
-0,10%
|
50,75
|
49,38
|
50,21
|
50,21
|
| 06/02/2025 |
71.091 |
-0,12%
|
50,75
|
50,18
|
50,8352
|
50,26
|
| 05/02/2025 |
100.001 |
2,19%
|
48,55
|
49,12
|
50,32
|
50,32
|
| 04/02/2025 |
73.091 |
0,90%
|
48,55
|
48,55
|
49,29
|
49,24
|
| 03/02/2025 |
106.635 |
-1,41%
|
50,02
|
47,70
|
49,06
|
48,80
|
| 31/01/2025 |
112.737 |
-0,40%
|
50,02
|
49,21
|
50,25
|
49,50
|
| 30/01/2025 |
79.200 |
0,69%
|
49,85
|
49,565
|
50,18
|
49,70
|
| 29/01/2025 |
62.556 |
-1,54%
|
49,97
|
48,88
|
50,44
|
49,36
|
| 28/01/2025 |
74.648 |
-0,25%
|
49,97
|
50,005
|
50,55
|
50,13
|
| 27/01/2025 |
207.530 |
0,57%
|
49,93
|
49,93
|
51,185
|
50,255
|
| 24/01/2025 |
100.020 |
-0,48%
|
48,38
|
48,21
|
50,58
|
49,97
|
| 23/01/2025 |
103.237 |
3,36%
|
49,01
|
48,475
|
50,21
|
50,21
|
| 22/01/2025 |
61.743 |
-1,44%
|
49,01
|
48,535
|
49,25
|
48,58
|
| 21/01/2025 |
189.061 |
0,90%
|
49,05
|
47,23
|
49,63
|
49,29
|
| 20/01/2025 |
53.228 |
0,00%
|
49,05
|
48,40
|
49,07
|
48,85
|
| 17/01/2025 |
82.120 |
0,60%
|
49,05
|
48,37
|
49,07
|
48,85
|
| 16/01/2025 |
92.006 |
0,75%
|
48,09
|
47,41
|
48,75
|
48,56
|
| 15/01/2025 |
152.142 |
2,55%
|
48,09
|
47,41
|
48,46
|
48,20
|
| 14/01/2025 |
94.707 |
1,89%
|
44,87
|
46,40
|
47,235
|
47,00
|
| 13/01/2025 |
111.998 |
1,72%
|
45,43
|
44,78
|
46,22
|
46,13
|
| 09/01/2025 |
85.288 |
-1,33%
|
46,27
|
45,35
|
46,77
|
45,35
|
| 08/01/2025 |
84.302 |
-1,33%
|
46,27
|
45,92
|
46,77
|
46,18
|
| 07/01/2025 |
125.868 |
-2,05%
|
47,54
|
46,05
|
48,125
|
46,80
|
| 06/01/2025 |
79.780 |
0,51%
|
47,54
|
47,47
|
48,215
|
47,78
|
| 03/01/2025 |
79.011 |
1,15%
|
47,26
|
46,85
|
47,80
|
47,54
|
| 02/01/2025 |
98.838 |
-1,61%
|
48,00
|
46,845
|
47,96
|
47,00
|
| 31/12/2024 |
0 |
0,95%
|
47,64
|
47,38
|
47,96
|
47,77
|
| 30/12/2024 |
61.291 |
-0,42%
|
47,89
|
46,57
|
47,77
|
47,77
|
| 27/12/2024 |
66.895 |
-1,47%
|
47,89
|
46,87
|
48,45
|
47,52
|
| 26/12/2024 |
90.786 |
1,49%
|
46,97
|
46,85
|
48,40
|
48,23
|
| 24/12/2024 |
0 |
1,63%
|
46,97
|
46,14
|
47,59
|
47,52
|
| 23/12/2024 |
111.925 |
-0,15%
|
46,96
|
46,20
|
47,16
|
46,76
|
| 20/12/2024 |
38.787 |
-1,11%
|
47,79
|
46,81
|
48,09
|
46,83
|
| 19/12/2024 |
78.938 |
-0,25%
|
49,17
|
47,005
|
48,30
|
47,41
|
| 18/12/2024 |
0 |
-3,08%
|
49,17
|
47,00
|
49,815
|
47,53
|
| 17/12/2024 |
62.764 |
-1,68%
|
49,03
|
48,685
|
49,69
|
49,04
|
| 16/12/2024 |
114.485 |
1,32%
|
49,03
|
47,88
|
49,985
|
49,88
|
| 13/12/2024 |
66.259 |
0,35%
|
48,88
|
48,92
|
49,695
|
49,23
|
| 12/12/2024 |
45.843 |
-0,45%
|
49,29
|
48,79
|
49,45
|
49,06
|
| 11/12/2024 |
48.470 |
0,96%
|
49,49
|
48,685
|
49,51
|
49,28
|
| 10/12/2024 |
64.515 |
-1,11%
|
49,40
|
48,775
|
49,67
|
48,81
|
| 09/12/2024 |
55.594 |
0,33%
|
49,40
|
49,0125
|
49,78
|
49,36
|
| 06/12/2024 |
47.687 |
1,30%
|
49,47
|
48,80
|
49,34
|
49,20
|
| 05/12/2024 |
53.269 |
-1,98%
|
49,47
|
48,55
|
49,89
|
48,57
|
| 04/12/2024 |
336.744 |
2,49%
|
49,20
|
48,04
|
49,63
|
49,55
|
| 03/12/2024 |
67.531 |
-1,82%
|
49,20
|
48,04
|
49,20
|
48,345
|
| 02/12/2024 |
136.905 |
0,11%
|
48,70
|
48,335
|
49,67
|
49,24
|
| 29/11/2024 |
36.079 |
-0,40%
|
49,18
|
48,79
|
49,56
|
49,185
|
