EVERTEC, Inc. (BVMF:EVTC31)
Brazil · Delayed Price · Currency is BRL 185.06
-0.95 (-0.51%)
At close: Nov 6, 2026
BVMF:EVTC31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 195.74 | 195.75 | 185.06 | 185.06 | 185.06 | -0.37% | 82 |
| Nov 5, 2026 | 180.01 | 188.00 | 180.00 | 186.01 | 185.74 | -1.05% | 13 |
| Nov 4, 2026 | 169.39 | 190.01 | 169.39 | 187.99 | 187.72 | 5.43% | 293 |
| Nov 3, 2026 | 170.68 | 178.31 | 170.68 | 178.31 | 178.05 | 4.47% | 38 |
| Oct 30, 2026 | 157.76 | 171.00 | 157.76 | 170.68 | 170.43 | 2.45% | 96 |
| Oct 29, 2026 | 168.32 | 170.00 | 166.60 | 166.60 | 166.36 | 0.31% | 69 |
| Oct 28, 2026 | 153.17 | 166.08 | 153.17 | 166.08 | 165.84 | 29.32% | 580 |
| Oct 27, 2026 | 127.80 | 128.43 | 127.80 | 128.43 | 128.25 | 1.50% | 8 |
| Oct 26, 2026 | 133.23 | 133.23 | 126.50 | 126.53 | 126.35 | -21.57% | 25 |
| Oct 23, 2026 | 162.70 | 162.70 | 161.33 | 161.33 | 161.10 | -4.15% | 20 |
| Oct 22, 2026 | 145.08 | 168.32 | 143.36 | 168.32 | 168.08 | 3.85% | 54 |
| Oct 21, 2026 | 158.43 | 162.08 | 158.43 | 162.08 | 161.85 | 2.63% | 15 |
| Oct 20, 2026 | 159.60 | 160.08 | 156.32 | 157.92 | 157.69 | 1.44% | 51 |
| Oct 19, 2026 | 157.60 | 157.60 | 155.68 | 155.68 | 155.46 | -1.52% | 44 |
| Oct 16, 2026 | 158.29 | 159.04 | 157.28 | 158.08 | 157.85 | -1.00% | 69 |
| Oct 15, 2026 | 154.50 | 159.99 | 154.50 | 159.68 | 159.45 | 3.35% | 477 |
| Oct 14, 2026 | 152.00 | 154.50 | 152.00 | 154.50 | 154.28 | -0.48% | 40 |
| Oct 13, 2026 | 144.20 | 155.25 | 144.20 | 155.25 | 155.03 | 5.50% | 41 |
| Oct 9, 2026 | 144.91 | 147.15 | 144.91 | 147.15 | 146.94 | 0.20% | 29 |
| Oct 8, 2026 | 135.81 | 147.00 | 135.80 | 146.85 | 146.64 | 0.66% | 83 |
| Oct 7, 2026 | 134.08 | 146.52 | 134.08 | 145.88 | 145.67 | 2.26% | 36 |
| Oct 6, 2026 | 142.65 | 144.60 | 142.65 | 142.65 | 142.44 | -3.24% | 30 |
| Oct 5, 2026 | 139.77 | 147.84 | 139.77 | 147.42 | 147.21 | 2.93% | 252 |
| Oct 2, 2026 | 142.10 | 143.22 | 142.10 | 143.22 | 143.01 | 0.79% | 7 |
| Oct 1, 2026 | 140.43 | 142.66 | 140.42 | 142.10 | 141.90 | 2.84% | 18 |
| Sep 30, 2026 | 139.97 | 140.23 | 138.18 | 138.18 | 137.98 | -2.22% | 32 |
| Sep 29, 2026 | 141.32 | 141.32 | 141.32 | 141.32 | 141.12 | -1.45% | 16 |
| Sep 28, 2026 | 135.75 | 143.80 | 135.75 | 143.40 | 143.19 | -2.45% | 21 |
| Sep 25, 2026 | 145.81 | 147.15 | 145.35 | 147.00 | 146.79 | 2.44% | 84 |
| Sep 24, 2026 | 141.68 | 143.50 | 141.68 | 143.50 | 143.29 | 1.18% | 9 |
| Sep 23, 2026 | 141.97 | 141.98 | 141.82 | 141.82 | 141.62 | -1.07% | 9 |
| Sep 22, 2026 | 139.23 | 144.20 | 139.23 | 143.36 | 143.15 | 1.69% | 44 |
| Sep 21, 2026 | 145.99 | 153.30 | 140.42 | 140.98 | 140.78 | -0.79% | 36 |
| Sep 18, 2026 | 144.00 | 144.00 | 141.96 | 142.10 | 141.90 | -1.52% | 39 |
| Sep 17, 2026 | 133.95 | 144.30 | 133.95 | 144.30 | 144.09 | -0.41% | 8 |
| Sep 16, 2026 | 145.96 | 145.96 | 144.90 | 144.90 | 144.69 | -0.75% | 12 |
| Sep 15, 2026 | 148.80 | 149.40 | 146.00 | 146.00 | 145.79 | -2.67% | 20 |
| Sep 14, 2026 | 153.77 | 153.77 | 150.00 | 150.00 | 149.78 | 0.10% | 202 |
| Sep 11, 2026 | 147.75 | 149.85 | 147.75 | 149.85 | 149.63 | 2.25% | 97 |
| Sep 10, 2026 | 146.10 | 146.55 | 146.10 | 146.55 | 146.34 | -3.46% | 4 |
| Sep 9, 2026 | 144.00 | 153.60 | 140.78 | 151.80 | 151.58 | 2.44% | 65 |
| Sep 8, 2026 | 147.00 | 148.64 | 147.00 | 148.18 | 147.97 | -4.92% | 76 |
| Sep 4, 2026 | 156.00 | 156.32 | 154.56 | 155.84 | 155.62 | 0.77% | 50 |
| Sep 3, 2026 | 154.35 | 154.65 | 153.90 | 154.65 | 154.43 | 1.08% | 11 |
| Sep 2, 2026 | 147.00 | 153.85 | 147.00 | 153.00 | 152.78 | 2.00% | 43 |
| Sep 1, 2026 | 150.00 | 151.00 | 148.95 | 150.00 | 149.78 | -2.25% | 129 |
| Aug 31, 2026 | 152.22 | 153.45 | 152.21 | 153.45 | 153.23 | -0.68% | 17 |
| Aug 28, 2026 | 152.00 | 156.00 | 152.00 | 154.50 | 154.28 | 1.64% | 21 |
| Aug 27, 2026 | 148.00 | 152.00 | 148.00 | 152.00 | 151.78 | - | 18 |
| Aug 26, 2026 | 160.00 | 160.00 | 152.00 | 152.00 | 151.78 | -0.20% | 10 |