EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 209.00 | 215.00 | 207.01 | 214.01 | 212.15 | 193 |
| 2025-05-16 | 210.20 | 212.81 | 205.80 | 212.00 | 210.16 | 77 |
| 2025-05-15 | 204.72 | 210.20 | 204.72 | 210.20 | 208.37 | 53 |
| 2025-05-14 | 199.00 | 206.07 | 198.44 | 200.08 | 198.34 | 271 |
| 2025-05-13 | 200.00 | 205.10 | 200.00 | 201.72 | 199.96 | 70 |
| 2025-05-12 | 195.60 | 208.00 | 193.00 | 204.40 | 201.21 | 106 |
| 2025-05-09 | 198.60 | 203.52 | 193.60 | 195.60 | 192.55 | 42 |
| 2025-05-08 | 200.00 | 210.00 | 198.60 | 198.60 | 195.50 | 18 |
| 2025-05-07 | 193.00 | 197.65 | 192.80 | 192.80 | 189.79 | 96 |
| 2025-05-06 | 190.00 | 198.90 | 189.00 | 195.52 | 192.47 | 72 |
| 2025-05-05 | 190.00 | 197.99 | 190.00 | 195.41 | 192.36 | 41 |
| 2025-05-02 | 191.27 | 194.48 | 180.96 | 194.48 | 191.45 | 46 |
| 2025-04-30 | 186.58 | 194.56 | 182.02 | 191.27 | 188.29 | 43 |
| 2025-04-29 | 188.24 | 191.19 | 187.75 | 191.19 | 188.21 | 63 |
| 2025-04-28 | 185.06 | 187.48 | 184.30 | 184.68 | 181.80 | 21 |
| 2025-04-25 | 186.00 | 186.58 | 185.06 | 185.06 | 182.17 | 26 |
| 2025-04-24 | 184.00 | 189.99 | 184.00 | 187.39 | 184.47 | 14 |
| 2025-04-23 | 186.31 | 191.00 | 184.68 | 184.68 | 181.80 | 12 |
| 2025-04-22 | 189.20 | 189.20 | 186.31 | 186.31 | 183.41 | 43 |
| 2025-04-17 | 193.04 | 193.04 | 188.87 | 189.20 | 186.25 | 31 |
| 2025-04-16 | 193.00 | 196.50 | 191.54 | 191.54 | 188.55 | 77 |
| 2025-04-15 | 191.01 | 197.92 | 189.15 | 197.46 | 194.38 | 100 |
| 2025-04-14 | 192.00 | 195.50 | 191.90 | 194.83 | 191.79 | 33 |
| 2025-04-11 | 191.90 | 193.75 | 191.90 | 193.68 | 190.66 | 39 |
| 2025-04-10 | 195.85 | 197.01 | 191.85 | 191.85 | 188.86 | 12 |
| 2025-04-09 | 212.99 | 212.99 | 192.60 | 200.26 | 197.14 | 28 |
| 2025-04-08 | 198.00 | 198.00 | 189.68 | 189.68 | 186.72 | 32 |
| 2025-04-07 | 194.60 | 196.42 | 191.61 | 194.25 | 191.22 | 92 |
| 2025-04-04 | 188.81 | 196.59 | 188.81 | 196.42 | 193.36 | 22 |
| 2025-04-03 | 210.20 | 210.20 | 199.35 | 199.42 | 196.31 | 40 |
| 2025-04-02 | 203.70 | 212.07 | 203.70 | 210.32 | 207.04 | 120 |
| 2025-04-01 | 204.57 | 209.50 | 202.00 | 208.15 | 204.90 | 121 |
| 2025-03-31 | 205.00 | 210.50 | 205.00 | 208.75 | 205.50 | 156 |
| 2025-03-28 | 213.08 | 213.47 | 208.03 | 208.98 | 205.72 | 112 |
| 2025-03-27 | 212.01 | 214.00 | 210.01 | 213.08 | 209.76 | 73 |
| 2025-03-26 | 209.00 | 215.19 | 208.98 | 208.98 | 205.72 | 60 |
| 2025-03-25 | 208.00 | 213.00 | 206.96 | 211.77 | 208.47 | 96 |
| 2025-03-24 | 207.02 | 214.00 | 205.54 | 213.71 | 210.38 | 78 |
| 2025-03-21 | 207.00 | 210.60 | 182.06 | 182.06 | 179.22 | 123 |
| 2025-03-20 | 208.00 | 216.00 | 204.02 | 204.12 | 200.94 | 106 |
| 2025-03-19 | 207.10 | 211.06 | 207.10 | 209.19 | 205.93 | 55 |
| 2025-03-18 | 208.70 | 210.58 | 207.07 | 207.10 | 203.87 | 71 |
| 2025-03-17 | 206.67 | 210.57 | 206.67 | 210.57 | 207.29 | 62 |
| 2025-03-14 | 206.00 | 206.67 | 201.00 | 206.67 | 203.45 | 49 |
| 2025-03-13 | 205.04 | 206.79 | 200.08 | 206.28 | 203.06 | 71 |
| 2025-03-12 | 204.91 | 209.10 | 204.84 | 206.05 | 202.84 | 42 |
| 2025-03-11 | 214.15 | 214.15 | 207.90 | 209.10 | 205.84 | 95 |
| 2025-03-10 | 212.78 | 214.85 | 210.87 | 214.15 | 210.81 | 58 |
| 2025-03-07 | 206.40 | 215.00 | 206.40 | 213.64 | 210.31 | 48 |
| 2025-03-06 | 209.00 | 218.00 | 206.40 | 206.40 | 203.18 | 194 |
| 2025-03-05 | 212.00 | 212.00 | 208.35 | 208.35 | 205.10 | 26 |
| 2025-02-28 | 210.00 | 220.00 | 207.00 | 220.00 | 215.08 | 71 |
| 2025-02-27 | 181.83 | 220.00 | 181.00 | 220.00 | 215.08 | 438 |
| 2025-02-26 | 187.01 | 188.10 | 181.83 | 181.83 | 177.76 | 175 |
| 2025-02-25 | 188.00 | 191.92 | 186.01 | 187.72 | 183.52 | 39 |
| 2025-02-24 | 187.00 | 192.66 | 186.00 | 189.88 | 185.63 | 94 |
| 2025-02-21 | 190.00 | 191.46 | 187.00 | 188.55 | 184.33 | 74 |
| 2025-02-20 | 190.01 | 204.09 | 189.15 | 191.46 | 187.18 | 92 |
| 2025-02-19 | 194.01 | 194.66 | 192.21 | 194.38 | 190.03 | 83 |
| 2025-02-18 | 190.00 | 196.00 | 189.00 | 196.00 | 191.61 | 176 |
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.