EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 180.00 | 183.00 | 180.00 | 182.04 | 162.92 | 59 |
| 2024-03-04 | 181.44 | 183.61 | 179.00 | 183.00 | 163.78 | 295 |
| 2024-03-01 | 177.01 | 183.96 | 177.01 | 181.44 | 162.38 | 273 |
| 2024-02-29 | 200.52 | 200.52 | 180.80 | 180.80 | 161.81 | 1,301 |
| 2024-02-28 | 202.80 | 204.18 | 200.49 | 200.49 | 179.43 | 570 |
| 2024-02-27 | 202.01 | 204.18 | 201.31 | 204.18 | 182.73 | 382 |
| 2024-02-26 | 200.09 | 206.25 | 200.09 | 204.18 | 182.73 | 137 |
| 2024-02-23 | 200.02 | 207.99 | 200.02 | 205.41 | 182.77 | 124 |
| 2024-02-22 | 203.00 | 204.50 | 196.00 | 196.00 | 174.39 | 202 |
| 2024-02-21 | 202.95 | 205.00 | 201.31 | 202.13 | 179.85 | 143 |
| 2024-02-20 | 203.99 | 205.50 | 201.72 | 205.41 | 182.77 | 348 |
| 2024-02-19 | 205.82 | 206.00 | 203.99 | 203.99 | 181.50 | 69 |
| 2024-02-16 | 208.50 | 209.00 | 206.22 | 208.08 | 185.14 | 101 |
| 2024-02-15 | 202.00 | 209.00 | 199.67 | 209.00 | 185.96 | 584 |
| 2024-02-14 | 202.54 | 203.01 | 197.20 | 202.80 | 180.45 | 142 |
| 2024-02-09 | 198.80 | 204.00 | 198.80 | 202.54 | 180.21 | 255 |
| 2024-02-08 | 198.58 | 201.60 | 197.00 | 198.80 | 176.89 | 551 |
| 2024-02-07 | 198.00 | 201.27 | 197.60 | 201.00 | 178.84 | 182 |
| 2024-02-06 | 199.67 | 200.00 | 197.00 | 199.60 | 177.60 | 111 |
| 2024-02-05 | 201.59 | 202.85 | 198.44 | 199.67 | 177.66 | 323 |
| 2024-02-02 | 197.51 | 202.00 | 197.51 | 201.60 | 179.38 | 258 |
| 2024-02-01 | 199.82 | 200.00 | 196.00 | 200.00 | 177.95 | 266 |
| 2024-01-31 | 198.01 | 203.50 | 198.01 | 199.82 | 177.79 | 1,369 |
| 2024-01-30 | 200.01 | 204.50 | 200.01 | 201.72 | 179.48 | 403 |
| 2024-01-29 | 195.51 | 203.22 | 195.51 | 203.22 | 180.82 | 336 |
| 2024-01-26 | 197.00 | 199.50 | 194.01 | 197.60 | 175.82 | 166 |
| 2024-01-25 | 197.20 | 199.79 | 196.00 | 199.50 | 177.51 | 128 |
| 2024-01-24 | 189.51 | 200.00 | 189.51 | 197.20 | 175.46 | 501 |
| 2024-01-23 | 199.00 | 201.00 | 197.50 | 199.60 | 177.60 | 353 |
| 2024-01-22 | 190.01 | 200.07 | 190.00 | 200.07 | 178.02 | 1,302 |
| 2024-01-19 | 190.30 | 193.77 | 189.51 | 190.76 | 169.73 | 817 |
| 2024-01-18 | 188.51 | 191.99 | 188.50 | 190.01 | 169.07 | 1,036 |
| 2024-01-17 | 189.00 | 191.00 | 186.96 | 190.51 | 169.51 | 695 |
| 2024-01-16 | 185.04 | 192.00 | 185.04 | 192.00 | 170.84 | 658 |
| 2024-01-15 | 185.53 | 188.00 | 184.91 | 184.91 | 164.53 | 166 |
| 2024-01-12 | 184.01 | 190.00 | 184.00 | 184.91 | 164.53 | 243 |
| 2024-01-11 | 186.00 | 189.60 | 185.82 | 189.60 | 168.70 | 688 |
| 2024-01-10 | 189.00 | 190.80 | 188.48 | 190.38 | 169.39 | 313 |
| 2024-01-09 | 191.03 | 194.14 | 190.32 | 192.66 | 171.42 | 331 |
| 2024-01-08 | 191.01 | 194.72 | 188.01 | 193.04 | 171.76 | 154 |
| 2024-01-05 | 195.01 | 197.12 | 192.27 | 193.00 | 171.73 | 246 |
| 2024-01-04 | 187.50 | 199.19 | 187.50 | 196.40 | 174.75 | 970 |
| 2024-01-03 | 197.00 | 202.00 | 195.00 | 199.20 | 177.24 | 463 |
| 2024-01-02 | 197.00 | 200.79 | 197.00 | 197.00 | 175.28 | 302 |
| 2023-12-28 | 190.00 | 201.20 | 190.00 | 199.89 | 177.86 | 568 |
| 2023-12-27 | 199.00 | 199.00 | 194.16 | 194.16 | 172.76 | 1,232 |
| 2023-12-26 | 195.61 | 199.20 | 194.01 | 194.01 | 172.62 | 997 |
| 2023-12-22 | 199.10 | 202.40 | 185.95 | 198.95 | 177.02 | 2,011 |
| 2023-12-21 | 202.00 | 202.00 | 197.53 | 201.80 | 179.56 | 92,483 |
| 2023-12-20 | 200.00 | 202.80 | 199.10 | 202.00 | 179.73 | 2,148 |
| 2023-12-19 | 195.00 | 202.72 | 190.82 | 202.72 | 180.37 | 1,574 |
| 2023-12-18 | 198.87 | 198.87 | 194.00 | 198.74 | 176.83 | 2,311 |
| 2023-12-15 | 199.01 | 202.00 | 197.80 | 198.87 | 176.95 | 1,512 |
| 2023-12-14 | 199.50 | 201.80 | 188.12 | 201.80 | 179.56 | 4,537 |
| 2023-12-13 | 199.98 | 208.99 | 191.00 | 208.99 | 185.95 | 4,397 |
| 2023-12-12 | 193.99 | 199.99 | 189.67 | 199.99 | 177.95 | 6,683 |
| 2023-12-11 | 191.67 | 194.00 | 188.55 | 194.00 | 172.62 | 613 |
| 2023-12-08 | 192.00 | 194.00 | 184.51 | 194.00 | 172.62 | 1,438 |
| 2023-12-07 | 192.99 | 193.00 | 187.71 | 190.04 | 169.09 | 3,254 |
| 2023-12-06 | 180.80 | 194.97 | 180.60 | 194.97 | 173.48 | 5,084 |
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.