Encore Capital Group Inc (ECPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	96.666	2,23%	46,87	46,585	47,78	47,63
28/12/2022	97.855	-1,23%	47,13	46,54	47,47	46,59
27/12/2022	87.043	0,00%	47,56	46,92	47,56	47,17
23/12/2022	49.720	1,24%	47,12	46,93	48,03	47,735
22/12/2022	110.869	-0,70%	47,51	46,23	47,90	47,15
21/12/2022	126.607	2,31%	46,84	46,76	47,51	47,48
20/12/2022	125.348	-1,23%	47,08	46,29	47,14	46,41
19/12/2022	326.347	0,24%	46,87	46,46	47,72	46,99
16/12/2022	647.756	-3,54%	48,03	46,81	48,51	46,88
15/12/2022	155.648	1,97%	47,06	47,06	48,77	48,60
14/12/2022	126.966	-2,36%	49,06	47,31	49,07	47,66
13/12/2022	241.183	-0,69%	50,03	48,29	50,74	48,81
12/12/2022	108.278	-0,22%	49,40	48,8132	49,76	49,15
09/12/2022	103.204	-0,47%	49,21	49,21	50,28	49,26
08/12/2022	77.775	-0,88%	49,90	48,66	50,29	49,49
07/12/2022	70.114	-0,89%	50,16	49,58	50,655	49,93
06/12/2022	519.604	-0,22%	50,41	50,365	50,85	50,38
05/12/2022	403.372	0,22%	50,11	49,80	50,84	50,49
02/12/2022	327.832	-1,08%	50,77	49,8101	51,19	50,38
01/12/2022	553.151	1,05%	50,60	50,28	51,14	50,93
30/11/2022	384.097	1,19%	49,37	48,2055	50,48	50,40
29/11/2022	214.961	1,51%	49,12	49,09	49,82	49,81
28/11/2022	165.619	-1,20%	48,82	48,84	49,73	49,065
25/11/2022	125.507	1,37%	48,82	49,04	49,88	49,66
24/11/2022	235.178	0,41%	49,68	48,375	49,25	48,99
23/11/2022	235.178	0,41%	49,68	48,375	49,25	48,99
22/11/2022	285.963	-2,19%	49,68	48,72	49,99	48,79
21/11/2022	199.397	0,83%	49,68	49,31	50,165	49,88
18/11/2022	235.738	0,32%	49,68	48,80	49,855	49,47
17/11/2022	326.485	0,53%	49,68	47,44	49,42	49,31
16/11/2022	264.312	-1,19%	49,68	48,26	50,015	49,05
15/11/2022	359.875	1,60%	48,26	48,68	50,39	49,51
14/11/2022	118.308	-2,19%	48,26	48,395	49,555	48,73
11/11/2022	104.947	1,18%	48,26	49,09	49,95	49,82
10/11/2022	88.333	4,12%	48,26	48,19	49,49	49,24
09/11/2022	64.107	-1,07%	48,16	47,11	48,385	47,32
08/11/2022	95.219	-0,56%	48,16	47,09	48,1251	47,83
07/11/2022	146.950	5,55%	46,20	46,26	48,3375	48,10
04/11/2022	228.001	-1,04%	46,20	45,04	47,11	45,58
03/11/2022	457.625	-6,48%	51,15	44,06	46,91	46,06
02/11/2022	129.517	-3,39%	51,15	48,85	50,97	49,25
01/11/2022	113.810	0,12%	51,15	49,866	51,33	50,98
31/10/2022	82.998	0,22%	49,95	50,20	51,47	50,92
28/10/2022	127.360	2,15%	49,95	49,7672	51,31	50,85
27/10/2022	87.917	2,60%	48,99	49,12	50,365	49,78
26/10/2022	134.019	-0,37%	49,10	48,4459	49,455	48,52
25/10/2022	105.363	3,51%	47,16	47,34	49,14	48,70
24/10/2022	93.619	2,19%	45,17	46,04	47,26	47,04
21/10/2022	114.631	2,22%	45,17	44,775	46,12	46,06
20/10/2022	174.608	-2,51%	46,19	44,95	46,41	45,03
19/10/2022	285.440	-0,45%	46,06	45,35	46,5466	46,19
18/10/2022	100.412	-0,54%	47,02	46,253	48,19	46,331
17/10/2022	139.047	-0,83%	47,54	46,39	48,015	46,58
14/10/2022	108.192	-3,68%	47,71	46,93	47,79	46,01
13/10/2022	108.981	1,19%	46,50	46,73	48,68	47,77
12/10/2022	84.426	0,98%	46,50	46,34	47,34	47,21
11/10/2022	117.473	1,26%	46,24	45,64	47,50	46,75
10/10/2022	91.945	0,28%	46,16	45,85	46,655	46,17
07/10/2022	99.034	-0,39%	46,19	45,67	46,50	46,04
06/10/2022	212.468	-2,76%	47,38	45,63	47,435	46,24
05/10/2022	98.066	-0,38%	47,17	46,54	47,755	47,53
04/10/2022	114.046	1,79%	47,28	47,28	48,21	47,71
03/10/2022	135.495	3,06%	45,78	45,52	47,32	46,87
30/09/2022	168.434	-1,90%	47,26	45,47	46,69	45,48
29/09/2022	193.986	-0,71%	47,26	45,1201	46,45	46,38
28/09/2022	131.753	-0,53%	47,26	46,54	47,385	46,71
27/09/2022	268.884	-0,57%	48,61	46,63	47,89	46,96
26/09/2022	166.172	-3,16%	48,61	47,00	48,73	47,23
23/09/2022	215.918	-0,83%	48,61	48,00	48,94	48,77
22/09/2022	146.623	-0,81%	49,66	48,395	49,9917	49,18
21/09/2022	165.792	0,36%	49,79	49,48	50,33	49,58
20/09/2022	203.594	-1,34%	49,73	48,96	49,9613	49,40
19/09/2022	155.422	0,28%	49,73	49,56	51,00	50,07
16/09/2022	270.691	-1,44%	50,64	49,54	51,045	49,93
15/09/2022	112.277	-0,75%	50,81	50,30	51,22	50,66
14/09/2022	193.947	-1,01%	51,76	50,46	51,47	51,04
13/09/2022	164.985	-0,73%	51,60	51,19	52,24	51,56
12/09/2022	156.513	-0,97%	52,62	51,88	53,415	51,94
09/09/2022	110.007	0,56%	52,62	52,21	52,8581	52,45
08/09/2022	166.987	-0,65%	52,23	51,97	52,6162	52,16
07/09/2022	143.095	-0,70%	52,64	52,341	53,33	52,50
06/09/2022	216.030	-1,12%	53,27	52,50	53,68	52,87
05/09/2022	125.653	-0,85%	54,23	53,39	54,94	53,47
02/09/2022	125.653	-0,85%	54,23	53,39	54,94	53,47
01/09/2022	206.392	-1,37%	54,23	52,83	54,45	53,93
31/08/2022	157.127	-1,10%	55,29	53,77	55,3719	54,68
30/08/2022	218.374	0,88%	54,56	54,55	55,70	55,29
29/08/2022	120.271	-2,49%	56,24	54,51	56,81	54,81
26/08/2022	116.816	-1,59%	57,03	55,78	57,62	56,21
25/08/2022	105.866	1,46%	56,01	56,01	57,435	57,12
24/08/2022	119.293	-0,50%	56,51	55,39	56,52	56,23
23/08/2022	374.694	0,57%	56,19	55,965	57,96	56,51
22/08/2022	134.176	-1,77%	56,21	56,00	57,08	56,19
19/08/2022	184.241	1,33%	56,21	55,98	57,38	57,20
18/08/2022	112.836	1,60%	55,76	55,68	56,64	56,45
17/08/2022	97.102	-0,77%	55,73	55,08	55,67	55,56
16/08/2022	94.902	-0,69%	56,34	55,58	56,45	55,98
15/08/2022	158.091	1,08%	55,28	55,09	56,72	56,37
12/08/2022	155.959	2,24%	54,90	54,2598	56,23	55,77
11/08/2022	236.332	-1,12%	55,20	54,17	55,40	54,55