EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 192.00 | 194.30 | 191.42 | 191.42 | 187.14 | 39 |
| 2025-02-14 | 192.99 | 194.30 | 190.45 | 192.00 | 187.70 | 61 |
| 2025-02-13 | 189.15 | 193.00 | 189.15 | 193.00 | 188.68 | 46 |
| 2025-02-12 | 188.00 | 189.15 | 188.00 | 189.15 | 184.92 | 110 |
| 2025-02-11 | 188.03 | 192.00 | 188.02 | 191.36 | 187.08 | 48 |
| 2025-02-10 | 185.01 | 192.00 | 184.01 | 191.97 | 187.67 | 61 |
| 2025-02-07 | 186.22 | 196.08 | 184.30 | 196.08 | 191.69 | 57 |
| 2025-02-06 | 188.00 | 189.28 | 186.22 | 186.22 | 182.05 | 24 |
| 2025-02-05 | 186.01 | 191.00 | 186.01 | 189.28 | 185.04 | 225 |
| 2025-02-04 | 187.01 | 187.61 | 184.81 | 185.00 | 180.86 | 97 |
| 2025-02-03 | 188.45 | 188.45 | 184.68 | 187.10 | 182.91 | 114 |
| 2025-01-31 | 186.58 | 189.00 | 186.58 | 188.45 | 184.23 | 271 |
| 2025-01-30 | 187.00 | 192.00 | 185.01 | 186.58 | 182.40 | 322 |
| 2025-01-29 | 191.19 | 191.19 | 186.00 | 187.00 | 182.81 | 260 |
| 2025-01-28 | 196.00 | 197.00 | 190.64 | 191.19 | 186.91 | 275 |
| 2025-01-27 | 188.00 | 195.00 | 186.00 | 192.88 | 188.56 | 50 |
| 2025-01-24 | 185.01 | 190.19 | 185.01 | 190.12 | 185.87 | 36 |
| 2025-01-23 | 190.71 | 190.71 | 187.88 | 190.33 | 186.07 | 142 |
| 2025-01-22 | 191.00 | 191.00 | 189.52 | 190.71 | 186.44 | 81 |
| 2025-01-21 | 188.00 | 196.41 | 188.00 | 191.88 | 187.59 | 29 |
| 2025-01-20 | 196.07 | 196.21 | 182.00 | 194.10 | 189.76 | 69 |
| 2025-01-17 | 197.82 | 198.72 | 195.27 | 195.27 | 190.90 | 76 |
| 2025-01-16 | 192.00 | 198.00 | 191.00 | 197.82 | 193.39 | 84 |
| 2025-01-15 | 189.00 | 198.16 | 189.00 | 196.08 | 191.69 | 27 |
| 2025-01-14 | 193.71 | 196.00 | 189.00 | 196.00 | 191.61 | 97 |
| 2025-01-13 | 189.40 | 194.00 | 184.00 | 193.71 | 189.37 | 111 |
| 2025-01-10 | 199.00 | 201.01 | 192.52 | 192.52 | 188.21 | 228 |
| 2025-01-09 | 203.49 | 203.49 | 201.36 | 201.36 | 196.85 | 29 |
| 2025-01-08 | 205.00 | 207.00 | 201.20 | 201.21 | 196.71 | 83 |
| 2025-01-07 | 202.00 | 207.67 | 202.00 | 206.07 | 201.46 | 192 |
| 2025-01-06 | 207.74 | 212.37 | 206.01 | 207.69 | 203.04 | 77 |
| 2025-01-03 | 209.00 | 212.00 | 206.00 | 211.98 | 207.24 | 30 |
| 2025-01-02 | 210.00 | 214.00 | 205.00 | 211.02 | 206.30 | 163 |
| 2024-12-30 | 205.00 | 214.57 | 205.00 | 212.85 | 208.09 | 46 |
| 2024-12-27 | 213.00 | 217.09 | 210.00 | 215.00 | 210.19 | 80 |
| 2024-12-26 | 206.24 | 215.10 | 206.24 | 215.10 | 210.29 | 372 |
| 2024-12-23 | 204.00 | 206.23 | 203.00 | 206.23 | 201.61 | 66 |
| 2024-12-20 | 209.97 | 209.97 | 195.00 | 207.05 | 202.42 | 196 |
| 2024-12-19 | 205.00 | 209.00 | 202.00 | 207.48 | 202.84 | 206 |
| 2024-12-18 | 210.00 | 219.00 | 206.00 | 214.14 | 209.35 | 75 |
| 2024-12-17 | 211.00 | 217.05 | 205.01 | 211.13 | 206.40 | 158 |
| 2024-12-16 | 206.01 | 212.52 | 206.01 | 212.10 | 207.35 | 107 |
| 2024-12-13 | 210.00 | 213.36 | 206.64 | 207.90 | 203.25 | 102 |
| 2024-12-12 | 215.00 | 215.00 | 205.01 | 212.85 | 208.09 | 110 |
| 2024-12-11 | 214.00 | 215.86 | 213.00 | 215.43 | 210.61 | 190 |
| 2024-12-10 | 216.00 | 216.76 | 209.01 | 215.00 | 210.19 | 211 |
| 2024-12-09 | 212.00 | 217.73 | 211.00 | 216.76 | 211.91 | 41 |
| 2024-12-06 | 207.00 | 214.62 | 203.00 | 213.78 | 209.00 | 187 |
| 2024-12-05 | 209.00 | 220.00 | 207.01 | 212.00 | 207.26 | 5,384 |
| 2024-12-04 | 215.00 | 216.01 | 212.00 | 216.01 | 211.18 | 4,153 |
| 2024-12-03 | 215.00 | 218.01 | 212.00 | 216.48 | 211.64 | 1,040 |
| 2024-12-02 | 214.00 | 218.01 | 210.00 | 218.01 | 213.13 | 61 |
| 2024-11-29 | 211.35 | 218.00 | 200.00 | 214.00 | 209.21 | 182 |
| 2024-11-28 | 212.01 | 214.95 | 211.35 | 211.35 | 206.62 | 56 |
| 2024-11-27 | 204.01 | 213.80 | 204.01 | 213.80 | 209.02 | 98 |
| 2024-11-26 | 209.01 | 209.92 | 206.83 | 206.90 | 202.27 | 145 |
| 2024-11-25 | 210.00 | 215.04 | 206.00 | 215.04 | 210.23 | 124 |
| 2024-11-22 | 210.39 | 213.09 | 210.00 | 210.00 | 205.30 | 62 |
| 2024-11-21 | 201.09 | 210.50 | 201.09 | 210.40 | 205.69 | 143 |
| 2024-11-19 | 195.01 | 205.20 | 195.01 | 205.20 | 200.61 | 107 |
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.