EVERTEC INC DR1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	191.00	196.51	190.00	196.00	194.57	143
2025-08-11	183.00	196.17	183.00	193.44	192.03	82
2025-08-08	191.90	193.50	190.71	193.50	192.09	132
2025-08-07	190.90	192.28	188.01	191.90	190.50	43
2025-08-06	189.24	191.14	189.24	190.90	189.51	14
2025-08-05	190.38	190.38	188.10	189.24	187.86	132
2025-08-04	189.09	191.52	189.09	190.38	188.99	104
2025-08-01	192.25	194.80	192.25	193.20	191.52	18
2025-07-31	185.00	200.34	182.02	200.00	198.26	68
2025-07-30	184.00	188.32	181.64	181.64	180.06	51
2025-07-29	183.00	185.74	181.01	185.74	184.12	132
2025-07-28	184.00	186.19	180.93	180.93	179.36	86
2025-07-25	176.00	185.74	176.00	185.74	184.12	44
2025-07-24	183.32	183.89	178.34	178.34	176.79	37
2025-07-23	186.00	187.86	184.26	184.63	183.02	23
2025-07-22	183.00	186.85	183.00	186.48	184.86	61
2025-07-21	185.74	189.52	184.63	186.85	185.22	37
2025-07-18	186.85	186.85	181.67	185.74	184.12	14
2025-07-17	185.00	187.59	185.00	186.85	185.22	43
2025-07-16	188.98	188.98	182.04	186.11	184.49	57
2025-07-15	188.86	188.88	180.01	180.01	178.44	69
2025-07-14	188.86	191.96	188.86	189.62	187.97	95
2025-07-11	193.00	194.01	186.03	189.15	187.50	88
2025-07-10	198.00	198.00	195.60	195.72	194.02	45
2025-07-09	195.20	199.31	195.20	197.20	195.48	50
2025-07-08	201.82	201.82	197.62	199.26	197.53	35
2025-07-07	198.00	205.00	196.00	201.31	199.56	235
2025-07-04	198.10	204.34	198.10	198.50	196.77	75
2025-07-03	200.00	200.40	193.10	198.10	196.38	66
2025-07-02	199.62	203.60	199.16	200.89	199.14	397
2025-07-01	194.00	203.16	194.00	203.16	201.39	131
2025-06-30	193.01	198.01	193.01	194.82	193.12	212
2025-06-27	195.71	196.43	194.40	195.56	193.86	58
2025-06-26	198.00	199.71	196.33	196.33	194.62	47
2025-06-25	200.00	200.30	197.00	199.85	198.11	35
2025-06-24	197.32	202.67	197.32	201.64	199.89	74
2025-06-23	196.55	199.76	195.50	197.32	195.60	223
2025-06-20	198.00	198.00	196.16	196.16	194.45	10
2025-06-18	198.50	200.91	198.50	198.50	196.77	26
2025-06-17	197.10	199.00	194.40	198.50	196.77	59
2025-06-16	197.01	200.00	196.89	198.70	196.97	27
2025-06-13	203.79	203.79	196.71	197.01	195.30	46
2025-06-12	205.21	205.21	203.79	203.79	202.02	31
2025-06-11	207.53	209.00	206.89	207.28	205.48	22
2025-06-10	201.00	207.53	199.89	207.53	205.72	96
2025-06-09	202.14	206.00	197.90	203.77	202.00	74
2025-06-06	200.00	204.85	200.00	202.14	200.38	204
2025-06-05	200.00	204.85	200.00	201.97	200.21	246
2025-06-04	203.41	204.18	201.06	201.61	199.86	48
2025-06-03	202.41	204.00	199.67	199.67	197.93	23
2025-06-02	207.40	207.87	196.80	203.29	201.52	58
2025-05-30	201.00	208.30	197.01	207.41	205.61	94
2025-05-29	204.30	204.30	202.95	202.95	201.18	54
2025-05-28	202.00	208.29	200.00	205.55	203.76	75
2025-05-27	203.75	209.28	200.00	203.36	201.59	45
2025-05-26	195.00	206.53	195.00	203.75	201.98	53
2025-05-23	207.48	209.66	205.81	206.53	204.73	16
2025-05-22	211.78	214.41	207.41	207.41	205.61	47
2025-05-21	213.00	216.22	211.38	211.78	209.94	65
2025-05-20	213.00	217.00	208.00	215.92	214.04	1,315

← NewerPage 6 of 13 · 742 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.