Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	80.373	-1,79%	47,34	45,76	47,34	46,06
18-05-2023	85.353	1,56%	46,33	46,12	46,955	46,90
17-05-2023	164.325	2,94%	45,10	44,305	46,26	46,18
16-05-2023	93.206	-1,73%	45,44	44,27	45,44	44,86
15-05-2023	90.827	3,26%	44,45	44,30	45,70	45,65
12-05-2023	148.134	-2,30%	45,40	44,03	45,40	44,21
11-05-2023	89.042	-1,29%	45,75	45,05	45,75	45,25
10-05-2023	173.764	0,57%	46,20	45,23	47,69	45,84
09-05-2023	266.952	-4,02%	47,35	44,49	47,35	45,58
08-05-2023	133.620	-2,70%	48,62	46,76	48,63	47,26
05-05-2023	141.977	3,47%	47,58	47,475	48,99	48,57
04-05-2023	321.032	-3,85%	45,77	42,50	48,115	46,94
03-05-2023	166.764	-1,11%	49,45	48,54	49,74	48,82
02-05-2023	157.020	-3,29%	50,81	48,53	51,10	49,37
01-05-2023	85.232	-0,64%	51,35	50,85	52,07	51,05
28-04-2023	75.757	1,54%	50,62	50,555	51,50	51,38
27-04-2023	72.383	0,60%	50,65	50,255	51,105	50,60
26-04-2023	74.231	-1,89%	50,90	50,152	51,15	50,30
25-04-2023	58.231	-1,69%	51,71	51,14	52,01	51,27
24-04-2023	72.270	0,77%	51,85	51,535	52,42	52,15
21-04-2023	65.746	1,17%	51,12	50,64	51,76	51,75
20-04-2023	71.997	-1,14%	51,47	50,78	51,55	51,15
19-04-2023	84.125	0,33%	51,33	51,31	51,90	51,74
18-04-2023	90.626	-2,03%	52,73	51,41	53,04	51,57
17-04-2023	70.002	-0,23%	52,55	52,13	52,74	52,64
14-04-2023	91.875	-0,88%	53,43	52,49	53,77	52,76
13-04-2023	82.681	0,45%	52,98	52,56	53,55	53,23
12-04-2023	113.709	2,24%	52,31	52,04	53,36	52,99
11-04-2023	104.872	1,71%	51,06	50,95	51,90	51,83
10-04-2023	255.691	0,67%	50,64	50,345	51,61	50,96
06-04-2023	146.172	-0,57%	51,15	50,435	51,45	50,62
05-04-2023	183.533	0,81%	50,37	50,10	51,105	50,91
04-04-2023	145.354	0,12%	50,51	49,71	50,85	50,50
03-04-2023	164.836	-0,02%	50,42	49,86	50,82	50,44
31-03-2023	309.824	2,71%	49,27	48,78	50,80	50,45
30-03-2023	95.940	0,82%	48,95	48,60	49,47	49,12
29-03-2023	161.352	0,16%	48,80	47,95	48,97	48,72
28-03-2023	318.417	3,82%	48,19	47,4925	48,805	48,64
27-03-2023	225.203	3,49%	45,93	45,355	46,96	46,85
24-03-2023	114.253	1,59%	44,28	43,65	45,27	45,27
23-03-2023	208.884	-0,27%	44,72	44,25	45,29	44,56
22-03-2023	265.918	-3,27%	46,27	44,66	46,27	44,68
21-03-2023	118.553	0,26%	46,77	46,035	47,39	46,19
20-03-2023	123.126	1,34%	45,92	45,81	46,90	46,07
17-03-2023	496.720	-3,17%	46,63	45,26	46,82	45,46
16-03-2023	271.268	0,88%	45,94	45,31	47,15	46,95
15-03-2023	222.694	-1,27%	46,17	45,52	46,855	46,54
14-03-2023	631.151	0,09%	48,52	46,88	48,75	47,14
13-03-2023	167.716	-3,72%	48,11	46,90	48,81	47,10
10-03-2023	158.064	-2,28%	49,77	48,37	49,86	48,92
09-03-2023	108.060	-0,93%	50,44	49,99	50,96	50,06
08-03-2023	122.045	-0,43%	50,87	49,785	50,91	50,53
07-03-2023	178.987	-2,52%	52,18	50,65	52,24	50,75
06-03-2023	211.603	-2,80%	53,73	50,81	53,73	52,06
03-03-2023	120.085	-0,09%	53,84	53,23	54,05	53,56
02-03-2023	356.526	1,40%	52,58	51,80	53,68	53,61
01-03-2023	2.310.750	2,30%	51,58	51,52	52,94	52,87
28-02-2023	684.880	-3,56%	50,76	49,705	53,51	51,68
27-02-2023	132.598	-0,28%	54,05	53,345	54,82	53,59
24-02-2023	221.886	0,00%	53,25	52,26	53,75	53,74
23-02-2023	531.337	-5,88%	53,37	51,26	54,085	53,74
22-02-2023	143.491	-0,63%	56,57	56,40	57,71	57,10
21-02-2023	164.280	-0,10%	57,20	57,20	58,155	57,46
20-02-2023	132.352	1,11%	57,07	56,91	58,46	57,52
17-02-2023	132.352	1,11%	57,07	56,91	58,46	57,52
16-02-2023	128.215	0,37%	56,36	56,22	56,98	56,89
15-02-2023	146.345	1,92%	55,54	55,48	56,68	56,68
14-02-2023	132.373	-3,35%	57,00	54,24	57,00	55,61
13-02-2023	89.746	0,28%	57,30	57,23	57,75	57,54
10-02-2023	119.314	0,07%	57,29	56,37	57,6773	57,38
09-02-2023	215.711	0,12%	57,41	57,00	57,86	57,34
08-02-2023	75.442	-0,38%	57,09	56,955	57,51	57,27
07-02-2023	115.026	0,30%	57,07	56,80	57,7569	57,49
06-02-2023	154.024	-0,16%	57,33	56,225	57,38	57,32
03-02-2023	239.243	0,63%	56,63	56,5992	57,92	57,4089
02-02-2023	251.638	3,18%	55,38	55,38	57,24	57,05
01-02-2023	240.370	-0,77%	55,64	55,12	56,50	55,29
31-01-2023	135.977	1,36%	55,24	54,71	55,98	55,72
30-01-2023	66.492	0,44%	54,66	54,62	55,27	54,97
27-01-2023	115.034	-0,40%	55,02	54,41	55,34	54,73
26-01-2023	76.712	0,24%	55,05	54,57	55,39	54,95
25-01-2023	82.141	0,53%	54,50	54,50	55,12	54,82
24-01-2023	88.985	-0,15%	54,40	54,03	55,095	54,53
23-01-2023	109.377	0,89%	54,33	53,2239	54,689	54,61
20-01-2023	156.262	0,93%	53,94	53,235	54,54	54,13
19-01-2023	122.715	1,80%	52,42	52,31	54,225	53,63
18-01-2023	102.372	-0,11%	52,86	52,60	53,38	52,68
17-01-2023	57.220	0,40%	52,52	52,42	53,02	52,74
16-01-2023	103.790	0,42%	52,27	52,13	52,94	52,53
13-01-2023	103.790	0,42%	52,27	52,13	52,94	52,53
12-01-2023	110.811	0,75%	52,01	51,7954	52,94	52,31
11-01-2023	145.991	-1,16%	52,88	51,74	53,54	51,92
10-01-2023	176.216	3,00%	50,98	50,60	52,85	52,53
09-01-2023	180.863	-0,08%	51,06	50,53	51,44	51,00
06-01-2023	142.721	3,24%	49,85	49,82	51,20	51,04
05-01-2023	178.735	-0,78%	49,44	49,18	49,63	49,44
04-01-2023	96.833	1,01%	49,57	49,14	50,25	49,83
03-01-2023	171.579	2,90%	48,04	47,88	49,37	49,33
02-01-2023	153.722	1,30%	47,57	47,05	48,74	48,25
30-12-2022	153.722	1,30%	47,57	47,05	48,74	48,25