EVERTEC, Inc. (BVMF:EVTC31)
Brazil · Delayed Price · Currency is BRL 140.00
-0.65 (-0.46%)
At close: Feb 9, 2026
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 140.00 | 142.24 | 134.96 | 140.00 | 140.00 | -0.46% | 273 |
| Feb 6, 2026 | 140.01 | 145.16 | 140.01 | 140.65 | 140.65 | -3.11% | 33 |
| Feb 5, 2026 | 144.86 | 146.57 | 143.26 | 145.16 | 145.16 | -1.05% | 107 |
| Feb 4, 2026 | 146.32 | 149.00 | 146.32 | 146.70 | 146.70 | -0.77% | 26 |
| Feb 3, 2026 | 146.31 | 157.00 | 146.31 | 147.84 | 147.84 | -7.04% | 38 |
| Feb 2, 2026 | 154.00 | 160.32 | 154.00 | 159.04 | 159.04 | 0.98% | 32 |
| Jan 30, 2026 | 148.43 | 157.50 | 148.43 | 157.50 | 157.50 | 4.79% | 114 |
| Jan 29, 2026 | 149.61 | 152.00 | 148.42 | 150.30 | 150.30 | -0.54% | 99 |
| Jan 28, 2026 | 151.01 | 151.50 | 150.04 | 151.12 | 151.12 | -0.64% | 169 |
| Jan 27, 2026 | 155.20 | 155.20 | 150.19 | 152.10 | 152.10 | -2.00% | 96 |
| Jan 26, 2026 | 154.00 | 156.00 | 153.50 | 155.20 | 155.20 | -0.21% | 91 |
| Jan 23, 2026 | 157.17 | 158.32 | 155.52 | 155.52 | 155.52 | -1.05% | 26 |
| Jan 22, 2026 | 154.00 | 160.41 | 153.00 | 157.17 | 157.17 | 1.22% | 98 |
| Jan 21, 2026 | 153.00 | 157.17 | 153.00 | 155.28 | 155.28 | 0.05% | 42 |
| Jan 20, 2026 | 153.00 | 156.00 | 151.00 | 155.20 | 155.20 | -0.39% | 37 |
| Jan 19, 2026 | 148.43 | 156.63 | 148.43 | 155.80 | 155.80 | -1.64% | 150 |
| Jan 16, 2026 | 160.32 | 160.64 | 157.39 | 158.40 | 158.40 | -1.20% | 66 |
| Jan 15, 2026 | 154.01 | 160.50 | 153.00 | 160.32 | 160.32 | 2.66% | 76 |
| Jan 14, 2026 | 160.00 | 162.00 | 155.84 | 156.16 | 156.16 | -1.21% | 43 |
| Jan 13, 2026 | 159.00 | 159.75 | 157.41 | 158.07 | 158.07 | -2.76% | 20 |
| Jan 12, 2026 | 157.00 | 162.56 | 155.00 | 162.56 | 162.56 | 1.57% | 41 |
| Jan 9, 2026 | 160.00 | 166.98 | 158.00 | 160.05 | 160.05 | -1.54% | 106 |
| Jan 8, 2026 | 157.00 | 162.56 | 156.00 | 162.56 | 162.56 | 4.21% | 84 |
| Jan 7, 2026 | 156.01 | 160.00 | 156.00 | 156.00 | 156.00 | -1.52% | 161 |
| Jan 6, 2026 | 159.00 | 159.04 | 155.84 | 158.40 | 158.40 | -1.93% | 54 |
| Jan 5, 2026 | 155.20 | 167.09 | 153.01 | 161.51 | 161.51 | 4.07% | 52 |
| Jan 2, 2026 | 155.84 | 155.90 | 153.92 | 155.20 | 155.20 | -3.23% | 134 |
| Dec 30, 2025 | 162.90 | 162.90 | 160.24 | 160.38 | 160.38 | -2.02% | 18 |
| Dec 29, 2025 | 160.00 | 165.65 | 160.00 | 163.68 | 163.68 | 0.42% | 30 |
| Dec 26, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.60% | 54 |
| Dec 23, 2025 | 161.01 | 162.18 | 160.00 | 162.03 | 162.03 | -1.10% | 133 |
| Dec 22, 2025 | 150.03 | 165.00 | 150.03 | 163.84 | 163.84 | 2.81% | 42 |
| Dec 19, 2025 | 158.01 | 160.00 | 157.06 | 159.36 | 159.36 | -0.84% | 128 |
| Dec 18, 2025 | 160.90 | 161.70 | 159.01 | 160.71 | 160.71 | -0.16% | 39 |
| Dec 17, 2025 | 150.50 | 164.16 | 146.00 | 160.96 | 160.96 | 0.60% | 62 |
| Dec 16, 2025 | 159.00 | 161.60 | 159.00 | 160.00 | 160.00 | -0.60% | 43 |
| Dec 15, 2025 | 155.00 | 161.28 | 155.00 | 160.96 | 160.96 | 0.40% | 59 |
| Dec 12, 2025 | 159.65 | 161.28 | 158.40 | 160.32 | 160.32 | 0.42% | 30 |
| Dec 11, 2025 | 156.50 | 159.65 | 156.50 | 159.65 | 159.65 | 1.58% | 20 |
| Dec 10, 2025 | 150.00 | 157.17 | 150.00 | 157.17 | 157.17 | 3.18% | 72 |
| Dec 9, 2025 | 155.00 | 158.98 | 151.00 | 152.32 | 152.32 | -3.45% | 73 |
| Dec 8, 2025 | 158.00 | 160.32 | 157.00 | 157.76 | 157.76 | -1.60% | 26 |
| Dec 5, 2025 | 163.77 | 163.77 | 160.32 | 160.32 | 160.32 | -2.11% | 229 |
| Dec 4, 2025 | 158.72 | 163.77 | 158.72 | 163.77 | 163.77 | 3.18% | 98 |
| Dec 3, 2025 | 154.00 | 160.00 | 153.00 | 158.72 | 158.72 | 0.99% | 155 |
| Dec 2, 2025 | 153.00 | 158.00 | 153.00 | 157.17 | 157.17 | 1.20% | 169 |
| Dec 1, 2025 | 146.33 | 155.62 | 146.33 | 155.31 | 155.31 | 2.87% | 62 |
| Nov 28, 2025 | 150.97 | 154.38 | 150.97 | 150.97 | 150.97 | -4.17% | 14 |
| Nov 27, 2025 | 148.29 | 157.54 | 148.29 | 157.54 | 157.54 | -1.51% | 24 |
| Nov 26, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - | 13 |