EVERTEC, Inc. (BVMF:EVTC31)
Brazil · Delayed Price · Currency is BRL 143.50
+1.68 (1.18%)
At close: Sep 24, 2026
BVMF:EVTC31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 141.97 | 141.98 | 141.82 | 141.82 | 141.82 | -1.07% | 9 |
| Sep 22, 2026 | 139.23 | 144.20 | 139.23 | 143.36 | 143.36 | 1.69% | 44 |
| Sep 21, 2026 | 145.99 | 153.30 | 140.42 | 140.98 | 140.98 | -0.79% | 36 |
| Sep 18, 2026 | 144.00 | 144.00 | 141.96 | 142.10 | 142.10 | -1.52% | 39 |
| Sep 17, 2026 | 133.95 | 144.30 | 133.95 | 144.30 | 144.30 | -0.41% | 8 |
| Sep 16, 2026 | 145.96 | 145.96 | 144.90 | 144.90 | 144.90 | -0.75% | 12 |
| Sep 15, 2026 | 148.80 | 149.40 | 146.00 | 146.00 | 146.00 | -2.67% | 20 |
| Sep 14, 2026 | 153.77 | 153.77 | 150.00 | 150.00 | 150.00 | 0.10% | 202 |
| Sep 11, 2026 | 147.75 | 149.85 | 147.75 | 149.85 | 149.85 | 2.25% | 97 |
| Sep 10, 2026 | 146.10 | 146.55 | 146.10 | 146.55 | 146.55 | -3.46% | 4 |
| Sep 9, 2026 | 144.00 | 153.60 | 140.78 | 151.80 | 151.80 | 2.44% | 65 |
| Sep 8, 2026 | 147.00 | 148.64 | 147.00 | 148.18 | 148.18 | -4.92% | 76 |
| Sep 4, 2026 | 156.00 | 156.32 | 154.56 | 155.84 | 155.84 | 0.77% | 50 |
| Sep 3, 2026 | 154.35 | 154.65 | 153.90 | 154.65 | 154.65 | 1.08% | 12 |
| Sep 2, 2026 | 147.00 | 153.85 | 147.00 | 153.00 | 153.00 | 2.00% | 43 |
| Sep 1, 2026 | 150.00 | 151.00 | 148.95 | 150.00 | 150.00 | -2.25% | 129 |
| Aug 31, 2026 | 152.22 | 153.45 | 152.21 | 153.45 | 153.45 | -0.68% | 17 |
| Aug 28, 2026 | 152.00 | 156.00 | 152.00 | 154.50 | 154.50 | 1.64% | 21 |
| Aug 27, 2026 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 18 |
| Aug 26, 2026 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | -0.20% | 10 |
| Aug 25, 2026 | 150.90 | 152.83 | 150.90 | 152.31 | 152.31 | -0.34% | 27 |
| Aug 24, 2026 | 148.18 | 154.08 | 148.18 | 152.83 | 152.83 | - | 12 |
| Aug 21, 2026 | 153.76 | 154.20 | 152.21 | 152.83 | 152.83 | -0.60% | 94 |
| Aug 20, 2026 | 153.76 | 155.99 | 153.76 | 153.76 | 153.76 | 0.81% | 9 |
| Aug 19, 2026 | 154.56 | 154.98 | 152.52 | 152.52 | 152.52 | -1.32% | 11 |
| Aug 18, 2026 | 160.00 | 160.00 | 154.56 | 154.56 | 154.56 | -3.03% | 19 |
| Aug 17, 2026 | 157.09 | 160.71 | 157.08 | 159.39 | 159.39 | -1.83% | 46 |
| Aug 14, 2026 | 164.34 | 166.19 | 162.36 | 162.36 | 162.36 | -1.60% | 25 |
| Aug 13, 2026 | 157.44 | 165.00 | 157.44 | 165.00 | 165.00 | 5.03% | 48 |
| Aug 12, 2026 | 148.18 | 157.10 | 148.18 | 157.10 | 157.10 | 3.00% | 24 |
| Aug 11, 2026 | 148.80 | 153.60 | 148.80 | 152.52 | 152.52 | 2.50% | 44 |
| Aug 10, 2026 | 149.12 | 152.70 | 148.50 | 148.80 | 148.80 | -1.27% | 516 |
| Aug 7, 2026 | 156.80 | 156.80 | 150.72 | 150.72 | 150.72 | -3.88% | 69 |
| Aug 6, 2026 | 148.00 | 158.08 | 148.00 | 156.80 | 156.80 | -2.40% | 38 |
| Aug 5, 2026 | 171.65 | 171.65 | 158.28 | 160.65 | 160.65 | -3.27% | 4,401 |
| Aug 4, 2026 | 160.72 | 166.08 | 160.48 | 166.08 | 166.08 | 4.23% | 144 |
| Aug 3, 2026 | 154.08 | 159.34 | 154.08 | 159.34 | 159.34 | 3.42% | 306 |
| Jul 31, 2026 | 155.52 | 155.52 | 154.33 | 154.33 | 154.08 | -2.30% | 18 |
| Jul 30, 2026 | 156.10 | 158.68 | 156.09 | 157.97 | 157.71 | 6.74% | 239 |
| Jul 29, 2026 | 161.20 | 163.00 | 148.00 | 148.00 | 147.76 | -8.19% | 587 |
| Jul 28, 2026 | 151.99 | 161.20 | 151.99 | 161.20 | 160.94 | 3.93% | 21 |
| Jul 27, 2026 | 150.00 | 156.60 | 150.00 | 155.10 | 154.85 | 3.40% | 98 |
| Jul 24, 2026 | 145.51 | 150.00 | 145.50 | 150.00 | 149.75 | 1.42% | 24 |
| Jul 23, 2026 | 147.41 | 147.90 | 146.05 | 147.90 | 147.66 | 0.33% | 76 |
| Jul 22, 2026 | 151.28 | 151.28 | 147.15 | 147.41 | 147.17 | -2.56% | 27 |
| Jul 21, 2026 | 152.21 | 152.21 | 151.28 | 151.28 | 151.03 | -2.01% | 10 |
| Jul 20, 2026 | 153.28 | 156.00 | 152.83 | 154.38 | 154.13 | 0.72% | 78 |
| Jul 17, 2026 | 157.00 | 157.00 | 152.96 | 153.28 | 153.03 | -1.89% | 40 |
| Jul 16, 2026 | 155.93 | 157.79 | 155.86 | 156.24 | 155.98 | 3.71% | 216 |
| Jul 15, 2026 | 146.94 | 152.13 | 146.94 | 150.65 | 150.40 | 2.52% | 80 |