Encore Capital Group Inc (ECPG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
218.988 |
4,70%
|
91,49
|
90,29
|
94,57
|
94,39
|
| 24/07/2026 |
436.129 |
5,34%
|
85,67
|
85,67
|
90,76
|
90,155
|
| 23/07/2026 |
514.430 |
-2,82%
|
87,07
|
82,76
|
87,34
|
85,63
|
| 22/07/2026 |
85.291 |
-0,96%
|
89,35
|
87,34
|
89,80
|
88,21
|
| 21/07/2026 |
85.197 |
0,52%
|
89,37
|
87,02
|
89,97
|
89,20
|
| 20/07/2026 |
88.751 |
-2,81%
|
91,61
|
88,64
|
91,78
|
88,67
|
| 17/07/2026 |
83.952 |
-1,13%
|
92,32
|
89,83
|
92,32
|
91,33
|
| 16/07/2026 |
105.243 |
2,76%
|
89,24
|
89,24
|
93,80
|
92,32
|
| 15/07/2026 |
79.068 |
0,29%
|
90,00
|
88,47
|
90,47
|
89,85
|
| 14/07/2026 |
125.796 |
-1,45%
|
90,96
|
89,15
|
91,355
|
89,59
|
| 13/07/2026 |
115.718 |
-1,90%
|
91,31
|
90,375
|
93,32
|
90,91
|
| 10/07/2026 |
127.156 |
0,78%
|
90,03
|
90,03
|
93,21
|
92,58
|
| 09/07/2026 |
194.683 |
4,90%
|
89,29
|
87,60
|
92,6799
|
91,86
|
| 08/07/2026 |
124.353 |
-2,68%
|
88,83
|
86,705
|
90,98
|
87,54
|
| 07/07/2026 |
191.983 |
0,63%
|
89,16
|
88,95
|
91,24
|
90,17
|
| 06/07/2026 |
555.698 |
-1,19%
|
91,17
|
89,00
|
91,405
|
89,51
|
| 02/07/2026 |
254.113 |
-3,52%
|
93,80
|
89,73
|
94,99
|
90,61
|
| 01/07/2026 |
206.897 |
0,69%
|
93,29
|
92,24
|
94,5999
|
93,79
|
| 30/06/2026 |
228.021 |
0,51%
|
93,15
|
91,50
|
94,03
|
93,29
|
| 29/06/2026 |
218.269 |
2,34%
|
92,44
|
88,825
|
92,94
|
92,82
|
| 26/06/2026 |
237.615 |
3,44%
|
86,63
|
86,63
|
90,74
|
90,62
|
| 25/06/2026 |
134.593 |
0,35%
|
86,29
|
85,415
|
88,08
|
87,38
|
| 24/06/2026 |
248.615 |
1,42%
|
86,00
|
85,90
|
89,525
|
87,07
|
| 23/06/2026 |
152.937 |
2,56%
|
83,50
|
83,06
|
86,47
|
85,90
|
| 18/06/2026 |
333.221 |
0,50%
|
82,98
|
82,33
|
84,90
|
83,95
|
| 17/06/2026 |
162.168 |
-0,49%
|
83,58
|
81,81
|
84,90
|
82,64
|
| 16/06/2026 |
168.771 |
0,49%
|
80,00
|
80,00
|
85,35
|
82,98
|
| 15/06/2026 |
178.883 |
1,60%
|
81,35
|
81,35
|
84,19
|
82,65
|
| 12/06/2026 |
91.171 |
1,12%
|
128,70
|
78,95
|
128,70
|
81,34
|
| 11/06/2026 |
210.576 |
0,31%
|
81,60
|
77,7102
|
81,60
|
80,44
|
| 10/06/2026 |
584.733 |
-3,02%
|
82,97
|
79,20
|
82,97
|
80,20
|
| 09/06/2026 |
130.225 |
2,77%
|
81,90
|
80,24
|
83,00
|
82,57
|
| 08/06/2026 |
155.224 |
-1,42%
|
81,46
|
79,54
|
82,97
|
80,30
|
| 05/06/2026 |
109.084 |
1,04%
|
80,23
|
79,73
|
81,53
|
81,46
|
| 04/06/2026 |
119.803 |
3,38%
|
78,01
|
77,80
|
80,68
|
80,60
|
| 03/06/2026 |
111.784 |
-0,21%
|
78,08
|
77,85
|
80,77
|
78,01
|
| 02/06/2026 |
117.395 |
-0,57%
|
78,57
|
77,0195
|
79,64
|
78,09
|
| 01/06/2026 |
120.045 |
-1,71%
|
79,66
|
78,22
|
80,83
|
78,56
|
| 29/05/2026 |
80.373 |
-0,58%
|
80,53
|
79,43
|
80,9799
|
79,93
|
| 28/05/2026 |
131.005 |
-1,90%
|
81,79
|
79,9425
|
81,79
|
80,295
|
| 27/05/2026 |
106.816 |
0,37%
|
82,36
|
81,038
|
83,20
|
81,85
|
| 26/05/2026 |
95.126 |
1,68%
|
80,57
|
80,31
|
81,76
|
81,55
|
| 22/05/2026 |
86.516 |
-1,73%
|
81,57
|
79,785
|
82,50
|
80,20
|
| 21/05/2026 |
138.386 |
1,15%
|
80,44
|
78,84
|
81,925
|
81,57
|
| 20/05/2026 |
185.640 |
0,16%
|
81,15
|
79,42
|
82,4599
|
80,64
|
| 19/05/2026 |
220.344 |
-0,20%
|
81,17
|
79,45
|
81,86
|
80,515
|
| 18/05/2026 |
267.949 |
-1,08%
|
81,62
|
79,785
|
82,815
|
80,74
|
| 15/05/2026 |
200.674 |
0,23%
|
81,25
|
78,3277
|
82,68
|
81,62
|
| 14/05/2026 |
278.279 |
3,43%
|
80,58
|
79,36
|
82,385
|
81,73
|
| 13/05/2026 |
211.068 |
-3,17%
|
81,31
|
78,74
|
81,875
|
79,02
|
| 12/05/2026 |
180.189 |
-0,94%
|
83,97
|
81,225
|
83,97
|
81,61
|
| 11/05/2026 |
276.741 |
-1,85%
|
84,00
|
81,91
|
86,14
|
82,33
|
| 08/05/2026 |
272.706 |
1,97%
|
84,46
|
79,04
|
84,46
|
83,88
|
| 07/05/2026 |
623.789 |
-2,26%
|
88,93
|
79,90
|
92,64
|
82,22
|
| 06/05/2026 |
155.085 |
-0,20%
|
83,50
|
83,50
|
86,19
|
84,24
|
| 05/05/2026 |
147.825 |
1,47%
|
83,63
|
83,32
|
85,57
|
84,41
|
| 04/05/2026 |
138.346 |
-0,08%
|
83,30
|
82,13
|
84,14
|
83,19
|
| 01/05/2026 |
108.687 |
0,64%
|
82,77
|
82,215
|
83,69
|
83,30
|
| 30/04/2026 |
198.527 |
1,11%
|
81,56
|
80,33
|
83,37
|
82,77
|
| 29/04/2026 |
170.163 |
-2,61%
|
84,40
|
81,21
|
84,40
|
81,93
|
| 28/04/2026 |
74.899 |
-0,27%
|
84,63
|
83,66
|
85,24
|
84,07
|
| 27/04/2026 |
8.251 |
0,72%
|
83,07
|
82,4335
|
87,125
|
84,30
|
| 24/04/2026 |
163.484 |
-0,44%
|
85,78
|
82,125
|
85,78
|
83,73
|
| 23/04/2026 |
267.915 |
0,83%
|
83,41
|
83,215
|
85,42
|
84,10
|
| 22/04/2026 |
172.801 |
2,03%
|
82,61
|
81,75
|
83,60
|
83,41
|
| 21/04/2026 |
215.663 |
-0,55%
|
81,75
|
81,50
|
83,8899
|
81,75
|
| 20/04/2026 |
136.411 |
1,80%
|
82,34
|
80,685
|
82,66
|
82,20
|
| 17/04/2026 |
175.548 |
2,61%
|
79,03
|
79,03
|
81,78
|
80,75
|
| 16/04/2026 |
465.510 |
0,11%
|
78,59
|
77,58
|
79,919
|
78,70
|
| 15/04/2026 |
519.416 |
-1,28%
|
79,53
|
77,70
|
80,15
|
78,69
|
| 14/04/2026 |
203.992 |
1,83%
|
78,38
|
77,66
|
80,12
|
79,71
|
| 13/04/2026 |
199.968 |
3,78%
|
75,00
|
75,00
|
78,42
|
78,28
|
| 10/04/2026 |
139.379 |
-1,22%
|
77,13
|
74,55
|
77,13
|
75,43
|
| 09/04/2026 |
220.320 |
2,13%
|
74,80
|
73,46
|
76,735
|
76,36
|
| 08/04/2026 |
258.235 |
1,38%
|
75,00
|
73,61
|
79,5199
|
74,78
|
| 07/04/2026 |
225.167 |
1,70%
|
71,81
|
71,81
|
74,08
|
73,76
|
| 06/04/2026 |
243.138 |
1,95%
|
71,14
|
70,835
|
72,86
|
72,53
|
| 02/04/2026 |
99.745 |
0,38%
|
70,87
|
69,0701
|
72,10
|
71,14
|
| 01/04/2026 |
98.080 |
1,07%
|
70,12
|
69,88
|
71,765
|
70,87
|
| 31/03/2026 |
105.137 |
2,04%
|
69,19
|
68,26
|
70,12
|
70,12
|
| 30/03/2026 |
132.733 |
-0,33%
|
69,89
|
67,8601
|
69,89
|
68,64
|
| 27/03/2026 |
84.529 |
-2,55%
|
69,72
|
67,965
|
70,3765
|
68,87
|
| 26/03/2026 |
117.997 |
-0,13%
|
71,00
|
70,32
|
71,52
|
70,70
|
| 25/03/2026 |
133.022 |
-0,18%
|
71,95
|
70,165
|
72,07
|
70,85
|
| 24/03/2026 |
236.419 |
1,17%
|
70,16
|
69,49
|
71,12
|
70,98
|
| 23/03/2026 |
131.919 |
3,11%
|
68,87
|
68,87
|
71,81
|
70,16
|
| 20/03/2026 |
205.928 |
-1,79%
|
69,27
|
67,34
|
69,34
|
68,02
|
| 19/03/2026 |
172.575 |
1,02%
|
67,83
|
67,46
|
70,29
|
69,14
|
| 18/03/2026 |
88.287 |
0,83%
|
67,32
|
67,32
|
69,40
|
68,44
|
| 17/03/2026 |
155.150 |
2,15%
|
66,46
|
66,46
|
68,845
|
67,89
|
| 16/03/2026 |
301.174 |
-0,38%
|
66,95
|
66,40
|
68,27
|
66,46
|
| 13/03/2026 |
204.784 |
-0,36%
|
67,09
|
66,425
|
68,55
|
66,71
|
| 12/03/2026 |
122.472 |
-0,29%
|
65,62
|
65,01
|
68,07
|
66,95
|
| 11/03/2026 |
176.473 |
-0,89%
|
67,82
|
66,24
|
68,42
|
67,22
|
| 10/03/2026 |
291.383 |
-0,54%
|
66,97
|
66,09
|
68,49
|
67,82
|
| 09/03/2026 |
335.811 |
-3,58%
|
70,68
|
67,68
|
70,68
|
68,19
|
| 06/03/2026 |
195.155 |
-2,81%
|
72,17
|
69,3125
|
72,17
|
70,68
|
| 05/03/2026 |
164.473 |
-1,71%
|
72,65
|
71,03
|
73,21
|
72,68
|
| 04/03/2026 |
287.255 |
2,63%
|
71,95
|
70,04
|
74,875
|
73,75
|
| 03/03/2026 |
272.851 |
1,33%
|
69,50
|
68,37
|
72,55
|
71,86
|
