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 >
28/11/2024	66.064	0,65%	49,16	49,145	49,685	49,38
27/11/2024	63.325	0,65%	48,66	47,93	50,10	49,38
26/11/2024	61.851	0,10%	49,47	47,93	49,89	49,06
25/11/2024	159.676	-0,26%	51,99	48,85	51,99	49,01
22/11/2024	98.896	2,29%	48,54	47,92	49,53	49,14
21/11/2024	96.570	0,92%	47,60	46,89	48,6813	48,04
20/11/2024	184.681	-2,10%	48,36	46,89	48,84	47,60
19/11/2024	75.571	-0,69%	49,10	47,96	49,36	48,62
18/11/2024	124.297	-0,53%	48,62	48,20	49,628	48,96
15/11/2024	81.193	1,72%	49,17	47,81	49,35	49,22
14/11/2024	69.860	-1,08%	49,29	46,00	49,70	48,39
13/11/2024	77.541	0,25%	49,63	48,27	49,70	48,92
12/11/2024	90.500	-2,42%	49,43	48,18	50,79	48,80
11/11/2024	132.718	0,08%	50,98	49,84	50,98	50,01
08/11/2024	117.190	0,34%	49,87	46,885	50,515	49,97
07/11/2024	228.368	0,06%	49,25	46,8644	51,47	49,80
06/11/2024	396.778	4,82%	45,48	45,475	51,59	49,77
05/11/2024	330.075	%	45,48	45,48	47,98	47,48
04/11/2024	34.693	%	45,89	45,20	45,875	45,34
01/11/2024	59.894	%	45,89	45,321	46,62	45,79
31/10/2024	63.555	%	46,38	45,77	47,26	46,41
30/10/2024	62.551	%	45,77	45,27	46,02	45,84
29/10/2024	61.290	%	45,83	45,27	46,02	45,84
28/10/2024	60.043	%	46,12	45,465	46,77	46,08
25/10/2024	64.272	%	46,12	45,15	46,10	45,91
24/10/2024	55.722	%	45,70	45,23	45,97	44,77
23/10/2024	54.765	%	45,90	45,23	45,97	45,65
22/10/2024	137.210	%	44,93	44,92	46,83	45,16
21/10/2024	136.635	%	47,60	44,92	46,83	45,16
18/10/2024	133.515	%	47,60	47,07	48,60	47,15
17/10/2024	131.968	%	45,81	46,59	47,75	47,52
16/10/2024	110.385	%	45,81	44,73	45,68	45,31
15/10/2024	68.382	%	44,73	44,38	44,98	44,74
14/10/2024	67.646	%	44,70	44,38	44,98	44,74
11/10/2024	77.044	%	44,70	44,55	45,25	44,88
10/10/2024	131.774	%	43,48	43,67	44,615	43,97
09/10/2024	153.718	%	44,51	43,87	44,85	44,51
08/10/2024	68.263	%	44,84	44,58	45,03	44,84
07/10/2024	66.383	%	46,05	44,58	45,03	44,84
04/10/2024	84.828	%	46,05	43,84	44,875	44,79
03/10/2024	70.096	%	46,05	45,07	46,28	45,24
02/10/2024	68.596	%	46,05	45,07	46,28	45,24
01/10/2024	138.524	%	47,01	46,3301	47,40	47,27
30/09/2024	110.426	%	46,76	46,3301	47,40	47,27
27/09/2024	64.537	%	47,73	46,77	47,97	47,26
26/09/2024	62.787	%	46,95	46,77	47,97	47,26
25/09/2024	160.642	%	47,17	46,375	47,28	46,58
24/09/2024	73.454	%	47,05	46,461	47,345	47,17
23/09/2024	69.900	%	48,36	47,00	48,585	47,05
20/09/2024	104.155	%	48,72	48,83	49,93	49,00
19/09/2024	108.933	%	49,98	48,64	50,81	49,05
18/09/2024	95.042	%	49,38	48,47	50,09	49,17
17/09/2024	44.503	%	48,47	47,81	48,77	47,94
13/09/2024	86.166	%	46,46	45,10	46,38	45,87
12/09/2024	94.783	%	45,78	44,74	45,81	45,49
11/09/2024	110.566	%	46,41	45,6056	46,32	46,09
10/09/2024	109.489	%	46,41	45,6056	46,32	46,09
09/09/2024	113.952	%	47,75	46,14	47,02	46,17
06/09/2024	37.940	%	47,75	47,495	48,49	48,27
05/09/2024	36.347	%	47,88	47,52	48,49	47,81
04/09/2024	86.795	%	48,17	47,65	50,00	48,45
03/09/2024	48.187	%	49,73	47,65	50,00	48,45
30/08/2024	71.215	%	50,19	49,30	50,14	49,58
29/08/2024	69.705	%	50,19	49,30	50,14	49,58
28/08/2024	95.847	%	50,19	49,51	50,295	49,88
27/08/2024	58.990	%	50,19	50,16	51,12	50,22
26/08/2024	55.014	%	51,09	50,16	51,12	50,22
23/08/2024	25.219	%	49,25	48,75	49,45	48,98
22/08/2024	57.135	%	49,25	48,585	49,59	48,23
21/08/2024	69.693	%	49,11	49,065	50,43	49,08
20/08/2024	86.825	%	49,63	49,105	50,36	49,92
19/08/2024	86.101	%	49,61	49,105	50,36	49,92
16/08/2024	98.097	%	47,83	48,20	50,18	48,28
15/08/2024	50.341	%	47,83	47,01	48,625	48,09
14/08/2024	107.922	%	47,91	47,145	48,225	47,58
13/08/2024	91.520	%	47,91	47,28	48,5424	47,37
12/08/2024	87.428	%	48,99	47,28	48,5424	47,37
09/08/2024	225.628	%	49,59	44,231	50,31	49,93
08/08/2024	87.747	%	46,17	44,76	46,92	44,81
07/08/2024	124.314	%	46,17	44,95	46,29	45,77
06/08/2024	138.934	%	50,64	44,26	46,69	46,13
05/08/2024	138.899	%	50,64	44,26	46,69	47,02
02/08/2024	78.263	%	50,64	47,40	50,13	48,82
01/08/2024	77.013	%	50,64	50,275	51,58	50,55
31/07/2024	71.262	%	50,64	50,275	51,58	50,55
30/07/2024	46.575	%	50,33	49,7264	50,32	50,21
29/07/2024	45.411	%	50,03	49,7264	50,32	50,21
26/07/2024	84.096	%	49,83	49,14	49,9675	49,56
25/07/2024	50.121	%	47,70	48,325	50,00	48,69
24/07/2024	57.241	%	47,70	47,79	49,16	49,07
23/07/2024	56.062	%	47,70	47,24	48,50	48,27
22/07/2024	51.164	%	47,70	47,24	48,50	48,27
19/07/2024	65.439	%	48,74	47,895	49,99	48,57
18/07/2024	61.342	%	48,95	47,895	49,99	48,57
17/07/2024	155.949	%	48,32	47,43	50,34	49,46
16/07/2024	162.607	%	45,44	45,185	46,93	46,40
15/07/2024	160.495	%	45,44	45,185	46,93	46,40
12/07/2024	89.986	%	43,46	44,73	45,42	44,89
11/07/2024	39.569	%	43,46	41,85	42,51	42,47
10/07/2024	147.674	%	42,49	41,04	42,66	42,77