EVERTEC, Inc. (BVMF:EVTC31)
Brazil · Delayed Price · Currency is BRL 154.80
+4.29 (2.85%)
At close: Nov 12, 2025
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 148.00 | 155.10 | 148.00 | 154.80 | 154.80 | 2.85% | 60 |
| Nov 11, 2025 | 148.50 | 150.99 | 143.01 | 150.51 | 150.51 | 1.35% | 177 |
| Nov 10, 2025 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 2.06% | 29 |
| Nov 7, 2025 | 143.55 | 149.55 | 143.55 | 145.50 | 145.50 | -3.10% | 54 |
| Nov 6, 2025 | 150.90 | 150.90 | 149.00 | 150.15 | 150.15 | -0.50% | 25 |
| Nov 5, 2025 | 152.00 | 152.10 | 150.00 | 150.90 | 150.90 | -1.76% | 36 |
| Nov 4, 2025 | 148.00 | 153.60 | 141.00 | 153.60 | 153.60 | 1.53% | 134 |
| Nov 3, 2025 | 148.00 | 155.98 | 148.00 | 151.28 | 151.28 | -0.34% | 69 |
| Oct 31, 2025 | 152.00 | 155.16 | 149.40 | 151.80 | 151.53 | -0.11% | 74 |
| Oct 30, 2025 | 153.29 | 158.99 | 151.97 | 151.97 | 151.70 | -2.84% | 48 |
| Oct 29, 2025 | 162.64 | 162.64 | 156.42 | 156.42 | 156.14 | -3.82% | 208 |
| Oct 28, 2025 | 162.64 | 164.01 | 162.64 | 162.64 | 162.35 | -1.63% | 20 |
| Oct 27, 2025 | 166.00 | 167.31 | 164.01 | 165.33 | 165.04 | -0.81% | 53 |
| Oct 24, 2025 | 172.56 | 172.56 | 164.00 | 166.68 | 166.39 | 1.63% | 34 |
| Oct 23, 2025 | 157.06 | 167.63 | 157.06 | 164.00 | 163.71 | 13.53% | 226 |
| Oct 22, 2025 | 163.68 | 165.66 | 144.46 | 144.46 | 144.21 | -12.06% | 275 |
| Oct 21, 2025 | 158.01 | 165.99 | 154.11 | 164.27 | 163.98 | 0.66% | 15 |
| Oct 20, 2025 | 160.45 | 165.12 | 160.45 | 163.20 | 162.91 | 0.20% | 48 |
| Oct 17, 2025 | 161.00 | 162.88 | 160.00 | 162.88 | 162.59 | 1.35% | 49 |
| Oct 16, 2025 | 165.24 | 165.24 | 160.71 | 160.71 | 160.43 | -2.74% | 53 |
| Oct 15, 2025 | 165.58 | 166.00 | 165.24 | 165.24 | 164.95 | -2.77% | 50 |
| Oct 14, 2025 | 165.66 | 169.95 | 165.66 | 169.95 | 169.65 | 2.37% | 73 |
| Oct 13, 2025 | 171.00 | 171.00 | 166.01 | 166.01 | 165.72 | -2.15% | 41 |
| Oct 10, 2025 | 167.96 | 173.00 | 167.96 | 169.66 | 169.36 | -0.99% | 96 |
| Oct 9, 2025 | 171.00 | 172.69 | 171.00 | 171.36 | 171.06 | -0.26% | 28 |
| Oct 8, 2025 | 170.00 | 172.04 | 170.00 | 171.80 | 171.50 | 0.46% | 63 |
| Oct 7, 2025 | 166.94 | 171.02 | 166.94 | 171.02 | 170.72 | 0.13% | 38 |
| Oct 6, 2025 | 171.50 | 171.50 | 169.40 | 170.80 | 170.50 | -1.84% | 42 |
| Oct 3, 2025 | 172.00 | 176.50 | 172.00 | 174.00 | 173.69 | -0.57% | 132 |
| Oct 2, 2025 | 178.00 | 178.92 | 174.96 | 175.00 | 174.69 | -2.34% | 76 |
| Oct 1, 2025 | 178.34 | 179.20 | 177.12 | 179.20 | 178.88 | 0.48% | 57 |
| Sep 30, 2025 | 182.15 | 183.89 | 178.34 | 178.34 | 178.03 | -2.10% | 124 |
| Sep 29, 2025 | 179.28 | 183.00 | 179.28 | 182.16 | 181.84 | 0.40% | 150 |
| Sep 26, 2025 | 179.64 | 181.44 | 179.64 | 181.44 | 181.12 | 0.80% | 12 |
| Sep 25, 2025 | 176.00 | 180.00 | 173.00 | 180.00 | 179.68 | 0.64% | 68 |
| Sep 24, 2025 | 177.48 | 179.20 | 177.10 | 178.85 | 178.53 | 0.77% | 141 |
| Sep 23, 2025 | 180.72 | 180.72 | 177.48 | 177.48 | 177.17 | -0.80% | 76 |
| Sep 22, 2025 | 177.01 | 185.00 | 177.00 | 178.92 | 178.60 | 0.20% | 36 |
| Sep 19, 2025 | 178.92 | 178.92 | 178.56 | 178.56 | 178.25 | -0.20% | 19 |
| Sep 18, 2025 | 178.78 | 179.00 | 177.86 | 178.92 | 178.60 | 0.43% | 58 |
| Sep 17, 2025 | 173.01 | 179.92 | 173.01 | 178.15 | 177.84 | 1.19% | 109 |
| Sep 16, 2025 | 173.00 | 176.40 | 172.00 | 176.05 | 175.74 | 0.60% | 48 |
| Sep 15, 2025 | 176.40 | 178.08 | 175.00 | 175.00 | 174.69 | -2.28% | 123 |
| Sep 12, 2025 | 180.00 | 180.56 | 178.71 | 179.08 | 178.76 | -2.08% | 73 |
| Sep 11, 2025 | 180.02 | 183.24 | 180.00 | 182.88 | 182.56 | 1.09% | 66 |
| Sep 10, 2025 | 186.11 | 186.11 | 180.20 | 180.90 | 180.58 | -2.80% | 348 |
| Sep 9, 2025 | 184.63 | 186.48 | 184.63 | 186.11 | 185.78 | 1.00% | 76 |
| Sep 8, 2025 | 184.63 | 185.84 | 184.26 | 184.26 | 183.93 | 0.18% | 21 |
| Sep 5, 2025 | 187.23 | 187.23 | 183.92 | 183.92 | 183.60 | -1.76% | 334 |
| Sep 4, 2025 | 186.20 | 200.00 | 183.00 | 187.22 | 186.89 | 0.55% | 125 |