EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 170.00 | 185.00 | 170.00 | 185.00 | 166.69 | 813 |
| 2024-05-29 | 182.90 | 183.00 | 180.54 | 182.16 | 164.13 | 108 |
| 2024-05-28 | 181.00 | 183.00 | 177.66 | 183.00 | 164.89 | 261 |
| 2024-05-27 | 180.00 | 181.45 | 180.00 | 180.32 | 162.47 | 51 |
| 2024-05-24 | 179.28 | 179.28 | 179.28 | 179.28 | 161.53 | 0 |
| 2024-05-23 | 181.50 | 185.00 | 179.28 | 179.28 | 161.53 | 1,884 |
| 2024-05-22 | 187.00 | 187.72 | 185.00 | 185.00 | 166.69 | 270 |
| 2024-05-21 | 187.15 | 187.72 | 186.96 | 187.72 | 169.14 | 49 |
| 2024-05-20 | 190.38 | 198.00 | 188.29 | 188.29 | 169.65 | 434 |
| 2024-05-17 | 185.01 | 195.98 | 185.01 | 190.38 | 171.54 | 342 |
| 2024-05-16 | 192.00 | 194.60 | 189.81 | 190.00 | 171.19 | 333 |
| 2024-05-15 | 193.04 | 194.03 | 192.00 | 192.00 | 173.00 | 881 |
| 2024-05-14 | 185.01 | 194.39 | 185.01 | 193.04 | 173.93 | 101 |
| 2024-05-13 | 190.38 | 193.08 | 190.38 | 192.09 | 173.08 | 539 |
| 2024-05-10 | 191.90 | 192.00 | 190.00 | 190.38 | 171.54 | 31 |
| 2024-05-09 | 185.01 | 194.39 | 185.01 | 191.90 | 172.91 | 95 |
| 2024-05-08 | 187.91 | 189.81 | 187.00 | 187.00 | 168.49 | 87 |
| 2024-05-07 | 190.00 | 195.99 | 187.72 | 187.91 | 169.31 | 151 |
| 2024-05-06 | 183.50 | 187.20 | 183.00 | 187.02 | 168.51 | 234 |
| 2024-05-03 | 182.80 | 186.00 | 177.01 | 183.78 | 165.59 | 112 |
| 2024-05-02 | 196.20 | 196.20 | 180.00 | 182.80 | 164.71 | 133 |
| 2024-04-30 | 195.00 | 197.80 | 195.00 | 196.20 | 176.78 | 378 |
| 2024-04-29 | 195.60 | 199.00 | 194.01 | 196.40 | 176.96 | 58 |
| 2024-04-26 | 197.21 | 197.21 | 195.60 | 195.60 | 176.24 | 85 |
| 2024-04-25 | 198.00 | 199.00 | 195.40 | 196.60 | 175.95 | 721 |
| 2024-04-24 | 197.20 | 199.48 | 197.20 | 199.00 | 178.10 | 488 |
| 2024-04-23 | 193.01 | 200.18 | 193.01 | 197.20 | 176.48 | 1,516 |
| 2024-04-22 | 191.01 | 199.20 | 191.01 | 196.40 | 175.77 | 1,022 |
| 2024-04-19 | 193.81 | 197.96 | 192.99 | 192.99 | 172.72 | 1,859 |
| 2024-04-18 | 193.50 | 198.00 | 193.50 | 194.94 | 174.46 | 1,302 |
| 2024-04-17 | 190.01 | 196.55 | 190.01 | 194.00 | 173.62 | 1,890 |
| 2024-04-16 | 195.89 | 197.88 | 193.99 | 194.94 | 174.46 | 1,193 |
| 2024-04-15 | 190.38 | 195.89 | 190.38 | 195.89 | 175.31 | 1,410 |
| 2024-04-12 | 192.47 | 193.32 | 190.16 | 190.38 | 170.38 | 2,165 |
| 2024-04-11 | 192.00 | 194.01 | 190.38 | 192.47 | 172.25 | 1,101 |
| 2024-04-10 | 193.01 | 195.56 | 191.00 | 194.01 | 173.63 | 744 |
| 2024-04-09 | 194.04 | 198.00 | 193.06 | 196.20 | 175.59 | 1,075 |
| 2024-04-08 | 194.30 | 197.46 | 194.00 | 195.40 | 174.87 | 656 |
| 2024-04-05 | 190.02 | 195.70 | 190.02 | 194.37 | 173.95 | 97 |
| 2024-04-04 | 193.04 | 197.98 | 193.04 | 193.80 | 173.44 | 2,505 |
| 2024-04-03 | 194.01 | 197.21 | 193.04 | 193.04 | 172.76 | 1,873 |
| 2024-04-02 | 200.74 | 200.74 | 191.61 | 193.40 | 173.08 | 3,467 |
| 2024-04-01 | 198.33 | 199.80 | 195.60 | 195.60 | 175.05 | 84 |
| 2024-03-28 | 190.00 | 201.80 | 190.00 | 200.74 | 179.65 | 226 |
| 2024-03-27 | 192.47 | 198.00 | 192.47 | 198.00 | 177.20 | 152 |
| 2024-03-26 | 187.01 | 192.23 | 187.01 | 190.00 | 170.04 | 297 |
| 2024-03-25 | 186.00 | 191.00 | 183.92 | 188.86 | 169.02 | 156 |
| 2024-03-22 | 190.00 | 190.00 | 186.96 | 187.34 | 167.66 | 80 |
| 2024-03-21 | 187.01 | 190.00 | 185.00 | 189.24 | 169.36 | 154 |
| 2024-03-20 | 184.68 | 188.97 | 182.09 | 186.20 | 166.64 | 250 |
| 2024-03-19 | 188.00 | 194.94 | 184.68 | 184.68 | 165.28 | 192 |
| 2024-03-18 | 186.80 | 191.50 | 186.00 | 188.48 | 168.68 | 957 |
| 2024-03-15 | 184.50 | 188.00 | 184.50 | 186.85 | 167.22 | 489 |
| 2024-03-14 | 185.00 | 186.73 | 183.54 | 185.81 | 166.29 | 228 |
| 2024-03-13 | 184.51 | 190.38 | 183.01 | 185.00 | 165.57 | 433 |
| 2024-03-12 | 182.01 | 188.33 | 182.01 | 186.07 | 166.52 | 485 |
| 2024-03-11 | 186.48 | 186.48 | 183.15 | 185.00 | 165.57 | 144 |
| 2024-03-08 | 180.00 | 186.48 | 170.00 | 186.48 | 166.89 | 1,238 |
| 2024-03-07 | 175.01 | 189.00 | 175.01 | 180.00 | 161.09 | 376 |
| 2024-03-06 | 182.04 | 188.00 | 180.01 | 185.00 | 165.57 | 150 |
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.