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 >
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
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