EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 204.18 | 204.18 | 196.00 | 196.40 | 192.00 | 179 |
| 2024-11-14 | 202.00 | 202.38 | 197.62 | 198.44 | 194.00 | 97 |
| 2024-11-13 | 201.30 | 207.87 | 200.00 | 204.18 | 199.61 | 98 |
| 2024-11-12 | 195.00 | 207.87 | 195.00 | 205.41 | 200.81 | 119 |
| 2024-11-11 | 199.00 | 208.00 | 198.01 | 205.82 | 201.21 | 129 |
| 2024-11-08 | 201.38 | 205.00 | 197.00 | 202.80 | 198.26 | 146 |
| 2024-11-07 | 192.00 | 202.00 | 188.00 | 199.20 | 194.74 | 136 |
| 2024-11-06 | 191.00 | 199.00 | 185.44 | 193.04 | 188.72 | 112 |
| 2024-11-05 | 183.00 | 190.38 | 183.00 | 187.34 | 183.15 | 154 |
| 2024-11-04 | 184.00 | 190.38 | 180.00 | 190.38 | 186.12 | 79 |
| 2024-11-01 | 190.38 | 191.52 | 189.62 | 190.76 | 186.49 | 25 |
| 2024-10-31 | 189.00 | 190.00 | 187.22 | 189.44 | 185.20 | 1,360 |
| 2024-10-30 | 186.00 | 189.00 | 182.78 | 185.00 | 180.86 | 114 |
| 2024-10-29 | 184.63 | 187.96 | 184.63 | 187.96 | 183.75 | 48 |
| 2024-10-28 | 185.00 | 188.63 | 184.89 | 186.11 | 181.94 | 130 |
| 2024-10-25 | 183.55 | 186.00 | 181.30 | 185.00 | 179.46 | 50 |
| 2024-10-24 | 184.01 | 185.42 | 183.50 | 183.50 | 178.01 | 7 |
| 2024-10-23 | 183.51 | 186.15 | 183.51 | 186.15 | 180.58 | 53 |
| 2024-10-22 | 186.00 | 186.58 | 184.00 | 186.20 | 180.63 | 21 |
| 2024-10-21 | 184.00 | 189.74 | 184.00 | 188.48 | 182.84 | 98 |
| 2024-10-18 | 189.00 | 189.50 | 187.34 | 189.24 | 183.57 | 42 |
| 2024-10-17 | 185.82 | 189.49 | 185.82 | 189.00 | 183.34 | 49 |
| 2024-10-16 | 187.00 | 191.00 | 186.00 | 189.62 | 183.94 | 25 |
| 2024-10-15 | 183.89 | 191.66 | 183.01 | 188.33 | 182.69 | 197 |
| 2024-10-14 | 186.00 | 186.11 | 178.71 | 183.89 | 178.38 | 135 |
| 2024-10-11 | 185.08 | 187.22 | 185.08 | 186.11 | 180.54 | 132 |
| 2024-10-10 | 180.57 | 184.00 | 180.19 | 183.52 | 178.03 | 65 |
| 2024-10-09 | 177.36 | 187.22 | 177.36 | 184.26 | 178.74 | 258 |
| 2024-10-08 | 180.01 | 184.75 | 180.01 | 180.93 | 175.51 | 146 |
| 2024-10-07 | 181.00 | 186.00 | 180.00 | 180.00 | 174.61 | 368 |
| 2024-10-04 | 181.00 | 187.82 | 181.00 | 185.00 | 179.46 | 95 |
| 2024-10-03 | 183.55 | 183.55 | 182.04 | 182.78 | 177.31 | 40 |
| 2024-10-02 | 175.01 | 183.89 | 175.01 | 182.78 | 177.31 | 154 |
| 2024-10-01 | 186.11 | 186.11 | 181.72 | 183.89 | 178.38 | 100 |
| 2024-09-30 | 183.21 | 185.45 | 183.21 | 184.26 | 178.74 | 115 |
| 2024-09-27 | 184.99 | 184.99 | 177.02 | 182.16 | 176.71 | 52 |
| 2024-09-26 | 177.97 | 182.16 | 175.68 | 179.28 | 173.91 | 126 |
| 2024-09-25 | 182.41 | 182.41 | 177.70 | 177.97 | 172.64 | 51 |
| 2024-09-24 | 181.30 | 183.60 | 181.30 | 182.41 | 176.95 | 98 |
| 2024-09-23 | 174.85 | 186.84 | 174.85 | 186.84 | 181.25 | 36 |
| 2024-09-20 | 183.00 | 185.79 | 178.34 | 178.34 | 173.00 | 80 |
| 2024-09-19 | 181.30 | 185.37 | 181.30 | 183.52 | 178.03 | 74 |
| 2024-09-18 | 184.13 | 186.15 | 181.30 | 181.30 | 175.87 | 134 |
| 2024-09-17 | 170.01 | 189.49 | 170.01 | 186.11 | 180.54 | 110 |
| 2024-09-16 | 183.00 | 185.74 | 183.00 | 185.74 | 180.18 | 126 |
| 2024-09-13 | 184.24 | 186.85 | 184.24 | 184.26 | 178.74 | 66 |
| 2024-09-12 | 186.41 | 186.48 | 183.52 | 186.48 | 180.90 | 63 |
| 2024-09-11 | 182.41 | 186.85 | 181.67 | 185.00 | 179.46 | 143 |
| 2024-09-10 | 181.60 | 186.84 | 180.36 | 186.84 | 181.25 | 505 |
| 2024-09-09 | 175.02 | 179.90 | 175.02 | 179.90 | 174.51 | 101 |
| 2024-09-06 | 175.32 | 180.72 | 175.32 | 178.00 | 172.67 | 82 |
| 2024-09-05 | 183.96 | 184.81 | 175.10 | 179.20 | 173.84 | 107 |
| 2024-09-04 | 190.36 | 190.50 | 188.09 | 189.24 | 183.57 | 741 |
| 2024-09-03 | 190.76 | 192.00 | 188.10 | 188.10 | 182.47 | 49 |
| 2024-09-02 | 191.90 | 191.90 | 175.03 | 189.97 | 184.28 | 116 |
| 2024-08-30 | 191.29 | 193.11 | 190.00 | 191.90 | 186.16 | 184 |
| 2024-08-29 | 179.00 | 192.52 | 179.00 | 191.29 | 185.56 | 134 |
| 2024-08-28 | 175.01 | 186.00 | 175.01 | 179.03 | 173.67 | 111 |
| 2024-08-27 | 185.37 | 185.37 | 182.41 | 183.52 | 178.03 | 50 |
| 2024-08-26 | 180.00 | 186.00 | 180.00 | 185.37 | 179.82 | 92 |
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.