EVERTEC, Inc. (BVMF:EVTC31)
Brazil · Delayed Price · Currency is BRL 142.50
-3.95 (-2.70%)
At close: Mar 27, 2026
BVMF:EVTC31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 138.88 | 146.51 | 138.88 | 146.45 | 146.45 | 1.07% | 28 |
| Mar 25, 2026 | 145.20 | 145.20 | 144.00 | 144.90 | 144.90 | -2.38% | 56 |
| Mar 24, 2026 | 146.10 | 148.84 | 146.10 | 148.43 | 148.43 | 0.36% | 3 |
| Mar 23, 2026 | 140.00 | 151.20 | 140.00 | 147.90 | 147.90 | 5.64% | 40 |
| Mar 20, 2026 | 146.00 | 149.17 | 140.00 | 140.00 | 140.00 | -4.18% | 156 |
| Mar 19, 2026 | 147.00 | 150.83 | 145.20 | 146.10 | 146.10 | -2.60% | 104 |
| Mar 18, 2026 | 150.00 | 151.89 | 150.00 | 150.00 | 150.00 | -2.66% | 36 |
| Mar 17, 2026 | 151.00 | 155.00 | 151.00 | 154.10 | 154.10 | 3.44% | 24 |
| Mar 16, 2026 | 148.96 | 157.17 | 148.96 | 148.98 | 148.98 | -4.81% | 65 |
| Mar 13, 2026 | 152.15 | 156.50 | 152.15 | 156.50 | 156.50 | 2.96% | 34 |
| Mar 12, 2026 | 148.69 | 152.00 | 148.69 | 152.00 | 152.00 | 4.20% | 111 |
| Mar 11, 2026 | 139.20 | 145.87 | 139.20 | 145.87 | 145.87 | 1.62% | 217 |
| Mar 10, 2026 | 155.00 | 156.00 | 143.55 | 143.55 | 143.55 | -1.68% | 30 |
| Mar 9, 2026 | 147.00 | 147.00 | 142.20 | 146.00 | 146.00 | -0.69% | 51 |
| Mar 6, 2026 | 147.00 | 148.45 | 145.80 | 147.01 | 147.01 | -1.21% | 100 |
| Mar 5, 2026 | 152.00 | 152.00 | 146.94 | 148.81 | 148.81 | -2.93% | 13 |
| Mar 4, 2026 | 147.00 | 154.50 | 146.20 | 153.30 | 153.30 | 1.46% | 88 |
| Mar 3, 2026 | 141.00 | 152.00 | 141.00 | 151.09 | 151.09 | 4.83% | 83 |
| Mar 2, 2026 | 136.77 | 145.00 | 136.77 | 144.13 | 144.13 | -2.01% | 22 |
| Feb 27, 2026 | 125.81 | 148.90 | 125.80 | 147.09 | 146.83 | 16.92% | 292 |
| Feb 26, 2026 | 130.00 | 132.21 | 125.80 | 125.80 | 125.58 | -3.23% | 62 |
| Feb 25, 2026 | 130.01 | 130.05 | 128.18 | 130.00 | 129.77 | -0.01% | 187 |
| Feb 24, 2026 | 133.01 | 133.40 | 130.01 | 130.01 | 129.78 | -2.75% | 444 |
| Feb 23, 2026 | 139.00 | 139.00 | 133.69 | 133.69 | 133.45 | -5.83% | 68 |
| Feb 20, 2026 | 137.60 | 142.10 | 137.20 | 141.96 | 141.71 | 2.01% | 140 |
| Feb 19, 2026 | 138.81 | 139.16 | 138.81 | 139.16 | 138.91 | -1.39% | 19 |
| Feb 18, 2026 | 138.88 | 142.76 | 138.88 | 141.12 | 140.87 | 3.01% | 107 |
| Feb 13, 2026 | 131.02 | 138.50 | 131.02 | 137.00 | 136.76 | 2.09% | 82 |
| Feb 12, 2026 | 133.01 | 137.97 | 131.01 | 134.19 | 133.95 | -0.36% | 544 |
| Feb 11, 2026 | 137.60 | 137.60 | 134.68 | 134.68 | 134.44 | -3.72% | 117 |
| Feb 10, 2026 | 132.00 | 141.15 | 130.10 | 139.88 | 139.63 | -0.09% | 156 |
| Feb 9, 2026 | 140.00 | 142.24 | 134.96 | 140.00 | 139.75 | -0.46% | 273 |
| Feb 6, 2026 | 140.01 | 145.16 | 140.01 | 140.65 | 140.40 | -3.11% | 33 |
| Feb 5, 2026 | 144.86 | 146.57 | 143.26 | 145.16 | 144.90 | -1.05% | 107 |
| Feb 4, 2026 | 146.32 | 149.00 | 146.32 | 146.70 | 146.44 | -0.77% | 26 |
| Feb 3, 2026 | 146.31 | 157.00 | 146.31 | 147.84 | 147.58 | -7.04% | 38 |
| Feb 2, 2026 | 154.00 | 160.32 | 154.00 | 159.04 | 158.76 | 0.98% | 32 |
| Jan 30, 2026 | 148.43 | 157.50 | 148.43 | 157.50 | 157.22 | 4.79% | 114 |
| Jan 29, 2026 | 149.61 | 152.00 | 148.42 | 150.30 | 150.03 | -0.54% | 99 |
| Jan 28, 2026 | 151.01 | 151.50 | 150.04 | 151.12 | 150.85 | -0.64% | 169 |
| Jan 27, 2026 | 155.20 | 155.20 | 150.19 | 152.10 | 151.83 | -2.00% | 96 |
| Jan 26, 2026 | 154.00 | 156.00 | 153.50 | 155.20 | 154.93 | -0.21% | 91 |
| Jan 23, 2026 | 157.17 | 158.32 | 155.52 | 155.52 | 155.24 | -1.05% | 26 |
| Jan 22, 2026 | 154.00 | 160.41 | 153.00 | 157.17 | 156.89 | 1.22% | 98 |
| Jan 21, 2026 | 153.00 | 157.17 | 153.00 | 155.28 | 155.01 | 0.05% | 42 |
| Jan 20, 2026 | 153.00 | 156.00 | 151.00 | 155.20 | 154.93 | -0.39% | 37 |
| Jan 19, 2026 | 148.43 | 156.63 | 148.43 | 155.80 | 155.52 | -1.64% | 150 |
| Jan 16, 2026 | 160.32 | 160.64 | 157.39 | 158.40 | 158.12 | -1.20% | 66 |
| Jan 15, 2026 | 154.01 | 160.50 | 153.00 | 160.32 | 160.04 | 2.66% | 76 |
| Jan 14, 2026 | 160.00 | 162.00 | 155.84 | 156.16 | 155.88 | -1.21% | 43 |