Encore Capital Group Inc (ECPG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
181.048 |
-1,65%
|
41,72
|
40,54
|
42,06
|
40,63
|
| 03/10/2025 |
327.810 |
-0,07%
|
41,48
|
40,58
|
42,20
|
41,31
|
| 02/10/2025 |
282.050 |
1,82%
|
40,60
|
40,285
|
41,60
|
41,34
|
| 01/10/2025 |
148.350 |
-2,78%
|
41,70
|
40,55
|
41,92
|
40,60
|
| 30/09/2025 |
206.632 |
-4,43%
|
43,61
|
40,80
|
43,61
|
41,74
|
| 29/09/2025 |
159.827 |
-0,25%
|
44,12
|
43,23
|
44,12
|
43,61
|
| 26/09/2025 |
168.028 |
0,41%
|
43,55
|
43,52
|
44,42
|
43,72
|
| 25/09/2025 |
192.900 |
1,04%
|
43,14
|
42,87
|
43,67
|
43,55
|
| 24/09/2025 |
161.588 |
-4,61%
|
45,31
|
43,01
|
45,575
|
43,19
|
| 23/09/2025 |
224.839 |
-0,33%
|
45,67
|
45,125
|
46,7131
|
45,31
|
| 22/09/2025 |
185.774 |
0,64%
|
45,12
|
44,93
|
45,98
|
45,46
|
| 19/09/2025 |
137.286 |
-2,17%
|
46,09
|
45,07
|
46,50
|
45,15
|
| 18/09/2025 |
131.343 |
3,32%
|
44,96
|
44,96
|
46,50
|
46,09
|
| 17/09/2025 |
125.392 |
0,11%
|
44,49
|
44,465
|
46,2675
|
44,65
|
| 16/09/2025 |
216.599 |
-0,34%
|
44,74
|
44,42
|
45,16
|
44,56
|
| 15/09/2025 |
153.597 |
1,11%
|
44,21
|
44,01
|
45,29
|
44,74
|
| 12/09/2025 |
185.972 |
-0,20%
|
44,30
|
43,88
|
44,595
|
44,21
|
| 11/09/2025 |
149.858 |
2,85%
|
43,22
|
43,22
|
44,38
|
44,30
|
| 10/09/2025 |
273.616 |
-1,53%
|
43,68
|
43,02
|
43,86
|
43,15
|
| 09/09/2025 |
166.749 |
-2,33%
|
45,01
|
43,48
|
45,10
|
43,82
|
| 08/09/2025 |
237.775 |
0,88%
|
44,83
|
43,39
|
44,99
|
44,84
|
| 05/09/2025 |
509.243 |
6,09%
|
42,11
|
42,11
|
44,62
|
44,45
|
| 04/09/2025 |
451.825 |
0,70%
|
41,61
|
41,23
|
42,24
|
41,90
|
| 03/09/2025 |
249.893 |
-0,36%
|
42,50
|
41,37
|
42,50
|
41,61
|
| 02/09/2025 |
217.137 |
-0,19%
|
41,50
|
40,96
|
41,905
|
41,76
|
| 29/08/2025 |
190.683 |
1,01%
|
41,63
|
41,40
|
42,20
|
41,84
|
| 28/08/2025 |
105.191 |
-0,79%
|
41,96
|
41,20
|
41,96
|
41,42
|
| 27/08/2025 |
206.337 |
1,04%
|
41,50
|
41,06
|
42,005
|
41,75
|
| 26/08/2025 |
148.053 |
-2,02%
|
42,11
|
41,31
|
42,47
|
41,32
|
| 25/08/2025 |
158.338 |
-0,17%
|
42,37
|
41,96
|
42,91
|
42,18
|
| 22/08/2025 |
210.386 |
4,13%
|
41,00
|
40,575
|
42,74
|
42,25
|
| 21/08/2025 |
162.231 |
-1,96%
|
41,00
|
40,37
|
41,26
|
40,56
|
| 20/08/2025 |
94.760 |
-0,60%
|
41,58
|
41,165
|
41,82
|
41,37
|
| 19/08/2025 |
99.398 |
1,05%
|
41,35
|
41,29
|
42,107
|
41,58
|
| 18/08/2025 |
130.382 |
1,41%
|
40,64
|
40,465
|
41,17
|
41,14
|
| 15/08/2025 |
148.372 |
-2,24%
|
41,50
|
40,53
|
41,736
|
40,57
|
| 14/08/2025 |
179.819 |
-0,48%
|
41,70
|
40,93
|
41,70
|
41,50
|
| 13/08/2025 |
261.802 |
1,35%
|
41,30
|
40,99
|
42,12
|
41,70
|
| 12/08/2025 |
393.045 |
3,74%
|
40,30
|
39,90
|
42,22
|
41,145
|
| 11/08/2025 |
164.113 |
1,19%
|
39,17
|
38,956
|
40,03
|
39,66
|
| 08/08/2025 |
316.823 |
-0,61%
|
39,44
|
38,68
|
39,76
|
39,20
|
| 07/08/2025 |
440.725 |
5,37%
|
41,60
|
37,74
|
42,00
|
39,44
|
| 06/08/2025 |
202.866 |
2,16%
|
36,89
|
36,31
|
37,80
|
37,43
|
| 05/08/2025 |
208.902 |
-1,11%
|
38,1032
|
36,47
|
38,1032
|
36,64
|
| 04/08/2025 |
215.525 |
3,00%
|
36,46
|
36,05
|
38,20
|
37,05
|
| 01/08/2025 |
225.312 |
-2,39%
|
36,88
|
35,675
|
36,88
|
35,97
|
| 31/07/2025 |
199.810 |
-0,24%
|
37,27
|
36,545
|
37,27
|
36,88
|
| 30/07/2025 |
182.441 |
-1,56%
|
37,99
|
36,75
|
37,99
|
36,97
|
| 29/07/2025 |
168.898 |
-2,02%
|
38,70
|
37,42
|
39,42
|
37,565
|
| 28/07/2025 |
139.983 |
-0,69%
|
38,70
|
37,995
|
39,42
|
38,34
|
| 25/07/2025 |
121.944 |
-0,43%
|
39,66
|
38,315
|
39,775
|
38,605
|
| 24/07/2025 |
120.524 |
-2,66%
|
39,51
|
38,70
|
39,97
|
38,77
|
| 23/07/2025 |
149.852 |
1,61%
|
38,73
|
38,73
|
40,045
|
39,83
|
| 22/07/2025 |
113.987 |
1,24%
|
38,92
|
38,6242
|
39,42
|
39,20
|
| 21/07/2025 |
92.841 |
0,00%
|
38,92
|
38,5546
|
39,2892
|
38,72
|
| 18/07/2025 |
241.522 |
-0,90%
|
38,10
|
37,57
|
39,485
|
38,72
|
| 17/07/2025 |
143.227 |
2,20%
|
37,99
|
37,515
|
39,28
|
39,07
|
| 16/07/2025 |
227.534 |
1,30%
|
38,58
|
37,515
|
38,66
|
38,23
|
| 15/07/2025 |
223.591 |
-1,85%
|
38,86
|
37,645
|
39,09
|
37,74
|
| 14/07/2025 |
221.694 |
-1,51%
|
39,04
|
38,09
|
39,04
|
38,45
|
| 11/07/2025 |
265.376 |
-5,08%
|
40,89
|
38,73
|
41,55
|
39,04
|
| 10/07/2025 |
131.946 |
0,32%
|
40,77
|
40,2918
|
41,5999
|
41,13
|
| 09/07/2025 |
110.150 |
1,04%
|
40,49
|
40,2918
|
41,26
|
41,00
|
| 08/07/2025 |
227.226 |
1,02%
|
40,70
|
39,99
|
41,355
|
40,58
|
| 07/07/2025 |
145.609 |
-2,43%
|
40,70
|
39,99
|
41,40
|
40,17
|
| 04/07/2025 |
61.347 |
0,71%
|
41,18
|
40,8923
|
41,345
|
41,17
|
| 03/07/2025 |
61.347 |
0,71%
|
40,07
|
39,855
|
41,41
|
41,17
|
| 02/07/2025 |
200.276 |
2,30%
|
38,59
|
38,51
|
41,115
|
40,88
|
| 01/07/2025 |
175.743 |
3,23%
|
39,52
|
38,3677
|
40,64
|
39,96
|
| 30/06/2025 |
320.303 |
-1,83%
|
40,8035
|
38,61
|
40,8035
|
38,71
|
| 27/06/2025 |
281.234 |
0,56%
|
39,33
|
38,67
|
39,90
|
39,43
|
| 26/06/2025 |
205.574 |
0,62%
|
39,60
|
38,69
|
39,60
|
39,23
|
| 25/06/2025 |
118.358 |
-1,37%
|
39,53
|
38,845
|
39,9338
|
38,99
|
| 24/06/2025 |
173.829 |
1,49%
|
38,31
|
37,765
|
39,9338
|
39,53
|
| 23/06/2025 |
112.480 |
0,91%
|
38,31
|
37,80
|
38,985
|
38,95
|
| 20/06/2025 |
215.476 |
0,99%
|
38,59
|
38,25
|
38,85
|
38,60
|
| 19/06/2025 |
153.849 |
0,16%
|
38,05
|
37,905
|
38,89
|
38,22
|
| 18/06/2025 |
148.023 |
0,00%
|
38,41
|
37,905
|
39,00
|
38,22
|
| 17/06/2025 |
196.438 |
-2,15%
|
38,72
|
38,075
|
39,22
|
38,16
|
| 16/06/2025 |
205.954 |
2,31%
|
38,12
|
38,12
|
39,23
|
39,00
|
| 13/06/2025 |
199.787 |
-1,88%
|
40,02
|
37,79
|
40,16
|
38,12
|
| 12/06/2025 |
220.965 |
-2,51%
|
39,39
|
38,34
|
40,17
|
38,85
|
| 11/06/2025 |
305.488 |
2,28%
|
38,51
|
38,25
|
40,015
|
39,85
|
| 10/06/2025 |
103.417 |
1,59%
|
38,74
|
38,095
|
39,29
|
38,96
|
| 09/06/2025 |
154.776 |
-0,16%
|
38,74
|
38,05
|
38,80
|
38,35
|
| 06/06/2025 |
116.159 |
3,11%
|
38,18
|
36,31
|
38,42
|
38,41
|
| 05/06/2025 |
152.598 |
-2,72%
|
38,29
|
37,165
|
38,98
|
37,25
|
| 04/06/2025 |
144.166 |
-0,21%
|
37,76
|
37,57
|
38,98
|
38,29
|
| 03/06/2025 |
146.361 |
2,16%
|
37,73
|
37,18
|
38,43
|
38,37
|
| 02/06/2025 |
188.628 |
-0,90%
|
37,90
|
37,18
|
38,20
|
37,56
|
| 30/05/2025 |
108.879 |
-1,14%
|
38,37
|
37,565
|
38,492
|
37,90
|
| 29/05/2025 |
192.339 |
0,74%
|
39,01
|
37,20
|
39,01
|
38,33
|
| 28/05/2025 |
118.070 |
-2,54%
|
39,00
|
37,94
|
39,155
|
38,05
|
| 27/05/2025 |
183.259 |
2,28%
|
38,17
|
38,17
|
39,19
|
39,04
|
| 23/05/2025 |
133.568 |
-1,65%
|
38,29
|
37,62
|
39,16
|
38,17
|
| 22/05/2025 |
164.561 |
1,17%
|
39,25
|
38,28
|
39,445
|
38,81
|
| 21/05/2025 |
167.761 |
-3,55%
|
39,88
|
38,28
|
39,89
|
38,36
|
| 20/05/2025 |
134.281 |
-0,45%
|
39,80
|
39,20
|
40,27
|
39,77
|
| 19/05/2025 |
114.563 |
-1,41%
|
40,07
|
39,72
|
40,35
|
39,95
|
| 16/05/2025 |
126.105 |
-0,86%
|
40,77
|
40,165
|
41,405
|
40,52
|
