EVERTEC INC DR1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 162.70 | 162.70 | 161.33 | 161.33 | 161.33 | 20 |
| 2026-10-22 | 145.08 | 168.32 | 143.36 | 168.32 | 168.32 | 54 |
| 2026-10-21 | 158.43 | 162.08 | 158.43 | 162.08 | 162.08 | 15 |
| 2026-10-20 | 159.60 | 160.08 | 156.32 | 157.92 | 157.92 | 51 |
| 2026-10-19 | 157.60 | 157.60 | 155.68 | 155.68 | 155.68 | 44 |
| 2026-10-16 | 158.29 | 159.04 | 157.28 | 158.08 | 158.08 | 69 |
| 2026-10-15 | 154.50 | 159.68 | 154.50 | 158.24 | 158.24 | 464 |
| 2026-10-14 | 152.00 | 154.50 | 152.00 | 154.50 | 154.50 | 40 |
| 2026-10-13 | 144.20 | 155.25 | 144.20 | 155.25 | 155.25 | 41 |
| 2026-10-12 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 0 |
| 2026-10-09 | 144.91 | 146.85 | 144.91 | 146.85 | 146.85 | 29 |
| 2026-10-08 | 135.81 | 146.70 | 135.80 | 146.70 | 146.70 | 81 |
| 2026-10-07 | 134.08 | 146.52 | 134.08 | 145.88 | 145.88 | 36 |
| 2026-10-06 | 144.15 | 144.30 | 143.05 | 143.40 | 143.40 | 30 |
| 2026-10-05 | 140.14 | 147.84 | 140.14 | 147.42 | 147.42 | 252 |
| 2026-10-02 | 142.10 | 143.22 | 142.10 | 143.22 | 143.22 | 7 |
| 2026-10-01 | 140.43 | 142.39 | 140.42 | 142.10 | 142.10 | 18 |
| 2026-09-30 | 140.23 | 140.23 | 138.18 | 138.18 | 138.18 | 32 |
| 2026-09-29 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | 17 |
| 2026-09-28 | 135.75 | 143.80 | 135.75 | 143.40 | 143.40 | 21 |
| 2026-09-25 | 145.81 | 147.15 | 145.35 | 147.00 | 147.00 | 84 |
| 2026-09-24 | 141.68 | 143.50 | 141.68 | 143.50 | 143.50 | 9 |
| 2026-09-23 | 141.97 | 141.98 | 141.82 | 141.82 | 141.82 | 9 |
| 2026-09-22 | 139.23 | 144.20 | 139.23 | 143.36 | 143.36 | 44 |
| 2026-09-21 | 145.99 | 146.00 | 140.42 | 140.98 | 140.98 | 36 |
| 2026-09-18 | 144.00 | 144.00 | 141.96 | 142.10 | 142.10 | 39 |
| 2026-09-17 | 133.95 | 144.30 | 133.95 | 144.30 | 144.30 | 8 |
| 2026-09-16 | 145.96 | 145.96 | 144.90 | 144.90 | 144.90 | 12 |
| 2026-09-15 | 148.80 | 149.40 | 146.00 | 146.00 | 146.00 | 20 |
| 2026-09-14 | 153.77 | 153.77 | 150.00 | 150.00 | 150.00 | 202 |
| 2026-09-11 | 147.75 | 149.85 | 147.75 | 149.85 | 149.85 | 97 |
| 2026-09-10 | 146.10 | 146.55 | 146.10 | 146.55 | 146.55 | 4 |
| 2026-09-09 | 144.00 | 153.60 | 140.78 | 151.80 | 151.80 | 65 |
| 2026-09-08 | 147.00 | 148.65 | 147.00 | 148.18 | 148.18 | 76 |
| 2026-09-07 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | 0 |
| 2026-09-04 | 156.00 | 156.32 | 154.56 | 155.84 | 155.84 | 50 |
| 2026-09-03 | 154.35 | 154.65 | 153.90 | 154.65 | 154.65 | 12 |
| 2026-09-02 | 147.00 | 153.85 | 147.00 | 153.00 | 153.00 | 43 |
| 2026-09-01 | 150.00 | 151.00 | 148.95 | 150.00 | 150.00 | 129 |
| 2026-08-31 | 152.22 | 153.45 | 152.21 | 153.45 | 153.45 | 17 |
| 2026-08-28 | 152.00 | 156.00 | 152.00 | 154.50 | 154.50 | 21 |
| 2026-08-27 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 18 |
| 2026-08-26 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 10 |
| 2026-08-25 | 150.90 | 152.83 | 150.90 | 152.31 | 152.31 | 27 |
| 2026-08-24 | 148.18 | 154.08 | 148.18 | 152.83 | 152.83 | 12 |
| 2026-08-21 | 153.31 | 154.20 | 152.21 | 152.83 | 152.83 | 94 |
| 2026-08-20 | 153.76 | 155.99 | 153.76 | 153.76 | 153.76 | 9 |
| 2026-08-19 | 154.56 | 154.98 | 152.52 | 152.52 | 152.52 | 11 |
| 2026-08-18 | 160.00 | 160.00 | 154.56 | 154.56 | 154.56 | 19 |
| 2026-08-17 | 157.09 | 160.71 | 157.08 | 159.39 | 159.39 | 46 |
| 2026-08-14 | 164.34 | 166.19 | 162.36 | 162.36 | 162.36 | 25 |
| 2026-08-13 | 157.44 | 165.00 | 157.44 | 165.00 | 165.00 | 48 |
| 2026-08-12 | 148.18 | 157.10 | 148.18 | 157.10 | 157.10 | 24 |
| 2026-08-11 | 148.80 | 153.60 | 148.80 | 152.52 | 152.52 | 44 |
| 2026-08-10 | 149.12 | 152.70 | 148.50 | 148.80 | 148.80 | 516 |
| 2026-08-07 | 156.80 | 156.80 | 150.72 | 150.72 | 150.72 | 69 |
| 2026-08-06 | 148.00 | 158.08 | 148.00 | 156.80 | 156.80 | 38 |
| 2026-08-05 | 171.65 | 171.65 | 158.28 | 160.65 | 160.65 | 4,401 |
| 2026-08-04 | 160.72 | 166.08 | 160.48 | 166.08 | 166.08 | 158 |
| 2026-08-03 | 154.08 | 159.34 | 154.08 | 159.34 | 159.34 | 306 |
Page 1 of 13 · 744 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.