EVERTEC INC DR1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	148.00	155.98	148.00	151.28	150.44	69
2025-10-31	152.00	155.16	149.40	151.80	150.69	74
2025-10-30	153.29	158.99	151.97	151.97	150.86	48
2025-10-29	162.64	162.64	156.42	156.42	155.28	208
2025-10-28	162.64	164.01	162.64	162.64	161.46	20
2025-10-27	166.00	167.31	164.01	165.33	164.13	53
2025-10-24	172.56	172.56	164.00	166.68	165.47	34
2025-10-23	157.06	167.63	157.06	164.00	162.81	226
2025-10-22	163.68	165.66	144.46	144.46	143.41	275
2025-10-21	158.01	165.99	154.11	164.27	163.07	15
2025-10-20	160.45	165.12	160.45	163.20	162.01	48
2025-10-17	161.00	162.88	160.00	162.88	161.69	49
2025-10-16	165.24	165.24	160.71	160.71	159.54	53
2025-10-15	165.58	166.00	165.24	165.24	164.04	50
2025-10-14	165.66	169.95	165.66	169.95	168.71	73
2025-10-13	171.00	171.00	166.01	166.01	164.80	41
2025-10-10	167.96	173.00	167.96	169.66	168.42	96
2025-10-09	171.00	172.69	171.00	171.36	170.11	28
2025-10-08	170.00	172.04	170.00	171.80	170.55	63
2025-10-07	166.94	171.02	166.94	171.02	169.77	38
2025-10-06	171.50	171.50	169.40	170.80	169.56	42
2025-10-03	172.00	176.50	172.00	174.00	172.73	132
2025-10-02	178.00	178.92	174.96	175.00	173.73	76
2025-10-01	178.34	179.20	177.12	179.20	177.89	57
2025-09-30	182.15	183.89	178.34	178.34	177.04	124
2025-09-29	179.28	183.00	179.28	182.16	180.83	150
2025-09-26	179.64	181.44	179.64	181.44	180.12	12
2025-09-25	176.00	180.00	173.00	180.00	178.69	68
2025-09-24	177.48	179.20	177.10	178.85	177.55	141
2025-09-23	180.72	180.72	177.48	177.48	176.19	76
2025-09-22	177.01	185.00	177.00	178.92	177.62	36
2025-09-19	178.92	178.92	178.56	178.56	177.26	19
2025-09-18	178.78	179.00	177.86	178.92	177.62	58
2025-09-17	173.01	179.92	173.01	178.15	176.85	109
2025-09-16	173.00	176.40	172.00	176.05	174.77	48
2025-09-15	176.40	178.08	175.00	175.00	173.73	123
2025-09-12	180.00	180.56	178.71	179.08	177.78	73
2025-09-11	180.02	183.24	180.00	182.88	181.55	66
2025-09-10	186.11	186.11	180.20	180.90	179.58	348
2025-09-09	184.63	186.48	184.63	186.11	184.75	76
2025-09-08	184.63	185.84	184.26	184.26	182.92	21
2025-09-05	187.23	187.23	183.92	183.92	182.58	334
2025-09-04	186.20	200.00	183.00	187.22	185.86	125
2025-09-03	188.00	188.20	185.82	186.20	184.84	31
2025-09-02	192.44	192.46	189.76	190.05	188.67	104
2025-09-01	186.00	192.67	186.00	192.44	191.04	44
2025-08-29	197.41	197.41	191.88	191.88	190.48	70
2025-08-28	195.59	195.78	195.23	195.23	193.81	57
2025-08-27	193.00	197.41	193.00	195.78	194.35	22
2025-08-26	195.66	196.65	195.39	195.39	193.97	52
2025-08-25	198.51	198.51	194.80	194.80	193.38	74
2025-08-22	194.80	198.51	192.27	198.51	197.06	82
2025-08-21	194.00	198.00	194.00	194.80	193.38	92
2025-08-20	202.13	202.13	196.39	196.39	194.96	100
2025-08-19	201.12	202.80	201.12	202.80	201.32	260
2025-08-18	198.40	200.00	196.00	196.00	194.57	183
2025-08-15	195.04	199.20	195.04	197.20	195.76	46
2025-08-14	199.67	202.50	199.67	201.50	200.03	1,331
2025-08-13	197.17	203.00	197.17	203.00	201.52	114
2025-08-12	191.00	196.51	190.00	196.00	194.57	143

← NewerPage 5 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.