EVERTEC INC DR1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	151.99	161.20	151.99	161.20	160.93	21
2026-07-27	150.00	156.60	150.00	155.10	154.84	98
2026-07-24	145.51	150.00	145.50	150.00	149.75	24
2026-07-23	147.41	147.91	146.05	147.90	147.66	76
2026-07-22	151.28	151.28	147.15	147.41	147.17	27
2026-07-21	152.21	152.21	151.26	151.28	151.03	10
2026-07-20	153.28	156.00	152.83	154.38	154.13	78
2026-07-17	157.00	157.00	152.96	153.28	153.03	40
2026-07-16	155.93	157.79	155.63	156.24	155.98	216
2026-07-15	146.94	152.13	146.11	150.65	150.40	80
2026-07-14	148.09	148.74	146.94	146.94	146.70	30
2026-07-13	150.75	156.60	149.70	153.90	153.65	32
2026-07-10	147.30	148.31	147.04	148.20	147.96	16
2026-07-09	140.00	144.71	140.00	144.71	144.47	14
2026-07-08	140.00	143.99	137.99	142.00	141.77	67
2026-07-07	148.45	148.45	146.40	146.40	146.16	130
2026-07-06	150.41	150.41	147.56	149.73	149.48	8
2026-07-03	151.20	151.20	150.41	150.41	150.16	48
2026-07-02	150.30	153.30	150.30	153.30	153.05	4
2026-07-01	143.55	154.28	141.81	150.40	150.15	76
2026-06-30	138.33	143.55	138.33	143.55	143.31	314
2026-06-29	140.48	144.85	129.24	129.24	129.03	46
2026-06-26	126.54	140.48	126.54	140.48	140.25	69
2026-06-25	138.77	138.88	137.81	137.81	137.58	15
2026-06-24	131.65	137.53	131.65	137.53	137.30	29
2026-06-23	129.14	131.56	128.44	131.56	131.34	17
2026-06-22	128.25	130.57	128.25	129.17	128.96	12
2026-06-19	130.02	130.02	129.65	129.65	129.44	30
2026-06-18	134.96	134.96	130.14	132.84	132.62	17
2026-06-17	137.16	137.20	134.96	134.96	134.74	30
2026-06-16	130.00	140.56	130.00	136.92	136.69	40
2026-06-15	135.54	142.58	135.54	138.00	137.77	97
2026-06-12	132.61	132.61	132.34	132.34	132.12	3
2026-06-11	122.88	128.00	122.88	125.50	125.29	19
2026-06-10	118.82	122.88	118.08	122.88	122.68	86
2026-06-09	118.01	118.82	116.91	118.82	118.62	18
2026-06-08	115.00	117.76	115.00	117.30	117.11	18
2026-06-05	111.84	114.78	111.84	112.70	112.51	17
2026-06-03	120.00	120.00	111.84	111.84	111.66	75
2026-06-02	120.50	121.98	120.50	120.50	120.30	16
2026-06-01	123.84	128.00	123.84	126.00	125.79	56
2026-05-29	123.00	124.50	123.00	123.25	123.05	16
2026-05-28	120.96	123.00	120.72	123.00	122.80	28
2026-05-27	115.20	122.22	115.20	119.28	119.08	20
2026-05-26	114.25	119.40	110.00	119.40	119.20	9
2026-05-25	121.41	121.41	120.74	120.91	120.71	41
2026-05-22	121.47	125.25	121.47	124.76	124.55	282
2026-05-21	117.00	121.47	117.00	121.47	121.27	31
2026-05-20	107.41	123.00	107.41	121.42	121.22	190
2026-05-19	118.32	125.28	118.32	121.68	121.48	17
2026-05-18	118.88	122.88	116.00	122.40	122.20	59
2026-05-15	118.88	122.36	118.88	118.88	118.68	15
2026-05-14	118.88	118.88	118.88	118.88	118.68	215
2026-05-13	118.01	118.01	113.76	118.01	117.82	32
2026-05-12	114.77	120.00	114.77	116.61	116.42	36
2026-05-11	115.00	115.39	112.15	114.77	114.58	36
2026-05-08	113.00	118.68	108.73	117.17	116.73	93
2026-05-07	136.00	136.00	113.47	113.82	113.39	546
2026-05-06	135.82	140.84	135.82	138.88	138.36	24
2026-05-05	141.23	142.96	135.82	135.82	135.31	68

← NewerPage 2 of 13 · 741 trading daysOlder →

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.