EVERTEC INC DR1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	144.42	146.74	144.42	145.58	145.03	51
2026-04-30	145.01	146.10	145.01	145.01	144.46	73
2026-04-29	150.30	150.60	148.50	148.50	147.94	60
2026-04-28	146.10	150.05	146.10	149.10	148.54	49
2026-04-27	145.00	148.50	143.40	147.30	146.75	47
2026-04-24	145.35	146.70	145.35	145.80	145.25	12
2026-04-23	148.00	148.00	145.50	145.50	144.95	51
2026-04-22	148.00	151.90	145.88	150.35	149.78	51
2026-04-20	148.00	153.55	146.32	153.55	152.97	45
2026-04-17	151.80	154.88	151.80	153.00	152.42	22
2026-04-16	151.80	152.00	151.80	151.80	151.23	74
2026-04-15	144.70	150.33	144.70	149.90	149.34	51
2026-04-14	141.00	146.16	141.00	145.58	145.03	13
2026-04-13	136.44	143.92	136.44	141.12	140.59	1,634
2026-04-10	140.25	140.25	139.00	139.00	138.48	55
2026-04-09	142.00	142.76	140.65	142.76	142.22	27
2026-04-08	144.00	146.45	144.00	145.00	144.45	215
2026-04-07	142.39	145.00	142.39	143.84	143.30	37
2026-04-06	142.00	145.87	142.00	144.42	143.88	55
2026-04-02	140.00	144.13	139.99	144.13	143.59	36
2026-04-01	142.50	144.90	138.89	138.89	138.37	33
2026-03-31	143.00	146.16	143.00	144.42	143.88	49
2026-03-30	138.88	149.06	138.00	149.06	148.50	108
2026-03-27	146.45	146.45	142.00	142.50	141.96	188
2026-03-26	138.88	146.51	138.88	146.45	145.90	28
2026-03-25	145.20	145.20	144.00	144.90	144.35	56
2026-03-24	146.10	148.84	146.10	148.43	147.87	3
2026-03-23	140.00	151.20	140.00	147.90	147.34	40
2026-03-20	146.00	149.17	140.00	140.00	139.47	156
2026-03-19	147.00	150.83	145.20	146.10	145.55	104
2026-03-18	150.00	151.89	150.00	150.00	149.44	36
2026-03-17	151.00	155.00	151.00	154.10	153.52	24
2026-03-16	148.96	157.17	148.96	148.98	148.42	65
2026-03-13	152.15	156.50	152.15	156.50	155.91	34
2026-03-12	148.69	152.00	148.69	152.00	151.43	111
2026-03-11	139.20	145.87	139.20	145.87	145.32	217
2026-03-10	155.00	156.00	143.55	143.55	143.01	30
2026-03-09	147.00	147.00	142.20	146.00	145.45	51
2026-03-06	147.00	148.45	145.80	147.01	146.46	100
2026-03-05	152.00	152.00	146.94	148.81	148.25	13
2026-03-04	147.00	154.50	146.20	153.30	152.72	88
2026-03-03	141.00	152.00	141.00	151.09	150.52	83
2026-03-02	136.77	145.00	136.77	144.13	143.59	22
2026-02-27	125.81	148.90	125.80	147.09	146.28	292
2026-02-26	130.00	132.21	125.80	125.80	125.10	62
2026-02-25	130.01	130.05	128.18	130.00	129.28	187
2026-02-24	133.01	133.40	130.01	130.01	129.29	444
2026-02-23	139.00	139.00	133.69	133.69	132.95	68
2026-02-20	137.60	142.10	137.20	141.96	141.18	140
2026-02-19	138.81	139.16	138.81	139.16	138.39	19
2026-02-18	138.88	142.76	138.88	141.12	140.34	107
2026-02-13	131.02	138.50	131.02	137.00	136.24	82
2026-02-12	133.01	137.97	131.01	134.19	133.45	544
2026-02-11	137.60	137.60	134.68	134.68	133.94	117
2026-02-10	132.00	141.15	130.10	139.88	139.11	156
2026-02-09	140.00	142.24	134.96	140.00	139.23	273
2026-02-06	140.01	145.16	140.01	140.65	139.87	33
2026-02-05	144.86	146.57	143.26	145.16	144.36	107
2026-02-04	146.32	149.00	146.32	146.70	145.89	26
2026-02-03	146.31	157.00	146.31	147.84	147.02	38

← NewerPage 3 of 5 · 251 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.