EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 179.23 | 184.63 | 179.23 | 181.67 | 176.23 | 65 |
| 2024-08-22 | 175.01 | 183.75 | 175.01 | 182.88 | 177.41 | 79,309 |
| 2024-08-21 | 185.00 | 185.00 | 177.12 | 178.02 | 172.69 | 230 |
| 2024-08-20 | 175.01 | 180.27 | 175.01 | 177.66 | 172.34 | 44 |
| 2024-08-19 | 175.00 | 181.26 | 175.00 | 179.46 | 174.09 | 170 |
| 2024-08-16 | 177.84 | 183.42 | 177.84 | 181.26 | 175.83 | 99 |
| 2024-08-15 | 178.56 | 184.68 | 177.48 | 182.34 | 176.88 | 56 |
| 2024-08-14 | 179.28 | 179.28 | 176.22 | 178.02 | 172.69 | 54 |
| 2024-08-13 | 175.00 | 180.07 | 175.00 | 178.20 | 172.87 | 116 |
| 2024-08-12 | 175.01 | 180.11 | 175.01 | 178.20 | 172.87 | 28 |
| 2024-08-09 | 180.01 | 182.58 | 180.01 | 181.88 | 176.44 | 64 |
| 2024-08-08 | 180.80 | 183.96 | 180.80 | 183.96 | 178.45 | 43 |
| 2024-08-07 | 179.00 | 183.60 | 175.02 | 180.80 | 175.39 | 86 |
| 2024-08-06 | 187.80 | 189.60 | 182.59 | 182.59 | 177.12 | 80 |
| 2024-08-05 | 175.00 | 191.00 | 172.90 | 187.80 | 182.18 | 120 |
| 2024-08-02 | 189.71 | 196.00 | 189.71 | 195.20 | 189.36 | 111 |
| 2024-08-01 | 197.98 | 205.00 | 197.79 | 200.45 | 194.45 | 364 |
| 2024-07-31 | 194.70 | 198.00 | 192.85 | 196.65 | 190.76 | 191 |
| 2024-07-30 | 178.00 | 198.36 | 178.00 | 194.70 | 188.87 | 83 |
| 2024-07-29 | 193.02 | 198.20 | 191.80 | 191.80 | 186.06 | 93 |
| 2024-07-26 | 192.87 | 198.00 | 190.38 | 196.20 | 176.78 | 155 |
| 2024-07-25 | 179.00 | 195.00 | 179.00 | 192.87 | 173.78 | 245 |
| 2024-07-24 | 195.00 | 196.84 | 191.52 | 191.71 | 172.73 | 94 |
| 2024-07-23 | 194.51 | 196.00 | 193.23 | 195.00 | 175.70 | 63 |
| 2024-07-22 | 192.47 | 194.51 | 190.00 | 194.51 | 175.26 | 151 |
| 2024-07-19 | 180.00 | 192.71 | 180.00 | 192.47 | 173.42 | 58 |
| 2024-07-18 | 185.00 | 193.00 | 185.00 | 191.00 | 172.09 | 199 |
| 2024-07-17 | 185.00 | 191.00 | 185.00 | 191.00 | 172.09 | 164 |
| 2024-07-16 | 178.00 | 185.04 | 178.00 | 185.04 | 166.72 | 254 |
| 2024-07-15 | 177.31 | 182.88 | 177.31 | 180.00 | 162.18 | 195 |
| 2024-07-12 | 173.74 | 178.33 | 173.74 | 177.31 | 159.76 | 159 |
| 2024-07-11 | 164.00 | 176.60 | 164.00 | 176.60 | 159.12 | 200 |
| 2024-07-10 | 163.79 | 167.04 | 150.00 | 167.04 | 150.51 | 403 |
| 2024-07-09 | 175.12 | 175.12 | 159.12 | 160.02 | 144.18 | 304 |
| 2024-07-08 | 178.37 | 179.82 | 178.37 | 179.64 | 161.86 | 131 |
| 2024-07-05 | 179.46 | 182.00 | 178.38 | 178.38 | 160.72 | 88 |
| 2024-07-04 | 177.87 | 180.02 | 177.42 | 180.02 | 162.20 | 51 |
| 2024-07-03 | 185.00 | 192.18 | 180.00 | 180.03 | 162.21 | 57 |
| 2024-07-02 | 183.00 | 187.72 | 183.00 | 187.15 | 168.63 | 35 |
| 2024-07-01 | 184.30 | 185.22 | 183.16 | 184.49 | 166.23 | 74 |
| 2024-06-28 | 182.92 | 187.02 | 182.92 | 185.22 | 166.89 | 422 |
| 2024-06-27 | 183.01 | 185.04 | 180.88 | 182.92 | 164.81 | 114 |
| 2024-06-26 | 183.23 | 185.40 | 183.23 | 185.04 | 166.72 | 130 |
| 2024-06-25 | 181.44 | 183.24 | 180.18 | 183.24 | 165.10 | 75 |
| 2024-06-24 | 175.01 | 182.00 | 175.01 | 181.44 | 163.48 | 154 |
| 2024-06-21 | 182.00 | 182.52 | 181.26 | 182.50 | 164.44 | 84 |
| 2024-06-20 | 175.01 | 182.00 | 175.00 | 182.00 | 163.99 | 7,555 |
| 2024-06-19 | 169.00 | 179.61 | 169.00 | 178.59 | 160.91 | 35 |
| 2024-06-18 | 178.00 | 180.00 | 177.30 | 179.61 | 161.83 | 177 |
| 2024-06-17 | 176.40 | 179.10 | 175.68 | 178.92 | 161.21 | 551 |
| 2024-06-14 | 175.14 | 176.40 | 173.88 | 176.40 | 158.94 | 162 |
| 2024-06-13 | 180.35 | 180.35 | 176.04 | 176.94 | 159.43 | 75 |
| 2024-06-12 | 172.00 | 182.00 | 172.00 | 180.36 | 162.51 | 70 |
| 2024-06-11 | 174.02 | 175.80 | 174.00 | 174.96 | 157.64 | 98 |
| 2024-06-10 | 174.96 | 180.00 | 168.30 | 174.87 | 157.56 | 329 |
| 2024-06-07 | 171.01 | 176.58 | 171.01 | 174.97 | 157.65 | 197 |
| 2024-06-06 | 188.00 | 188.00 | 174.01 | 174.06 | 156.83 | 181 |
| 2024-06-05 | 170.12 | 180.05 | 170.12 | 178.20 | 160.56 | 676 |
| 2024-06-04 | 178.34 | 182.15 | 178.02 | 182.15 | 164.12 | 658 |
| 2024-06-03 | 182.78 | 185.73 | 177.12 | 178.34 | 160.69 | 624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.2556 USD |
| 2026-05-11 | 0.2485 USD |
| 2026-03-02 | 0.2603 USD |
| 2025-11-03 | 0.2682 USD |
| 2025-08-04 | 0.2761 USD |
| 2025-05-13 | 1.4209 USD |
| 2025-03-05 | 1.4366 USD |
| 2024-10-28 | 1.4300 USD |
| 2024-07-29 | 13.9648 USD |
| 2024-04-26 | 1.3231 USD |
| 2024-02-26 | 1.1898 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.