EVERTEC INC DR1 historical data
| 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 |
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.