EVERTEC, Inc. (BVMF:EVTC31)
Brazil
· Delayed Price · Currency is BRL 160.32
-3.45 (-2.11%)
At close: Dec 5, 2025
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 158.15 | 160.89 | 158.15 | 159.96 | 159.96 | 2.22% | 45 |
| Nov 24, 2025 | 146.30 | 158.10 | 146.30 | 156.48 | 156.48 | -1.02% | 36 |
| Nov 21, 2025 | 151.00 | 158.72 | 139.13 | 158.10 | 158.10 | 4.36% | 135 |
| Nov 19, 2025 | 148.00 | 155.00 | 147.00 | 151.50 | 151.50 | 0.59% | 83 |
| Nov 18, 2025 | 148.50 | 151.80 | 148.50 | 150.61 | 150.61 | 0.17% | 28 |
| Nov 17, 2025 | 151.00 | 152.16 | 149.00 | 150.35 | 150.35 | -2.61% | 77 |
| Nov 14, 2025 | 148.00 | 154.38 | 148.00 | 154.38 | 154.38 | 0.20% | 59 |
| Nov 13, 2025 | 153.00 | 155.62 | 152.00 | 154.07 | 154.07 | -0.47% | 76 |
| 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 | 144.20 | -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 | 178.02 | -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 | 178.24 | -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 |
| Sep 3, 2025 | 188.00 | 188.20 | 185.82 | 186.20 | 185.87 | -2.03% | 31 |
| Sep 2, 2025 | 192.44 | 192.46 | 189.76 | 190.05 | 189.71 | -1.24% | 104 |
| Sep 1, 2025 | 186.00 | 192.67 | 186.00 | 192.44 | 192.10 | 0.29% | 44 |
| Aug 29, 2025 | 197.41 | 197.41 | 191.88 | 191.88 | 191.54 | -1.72% | 70 |
| Aug 28, 2025 | 195.59 | 195.78 | 195.23 | 195.23 | 194.89 | -0.28% | 57 |
| Aug 27, 2025 | 193.00 | 197.41 | 193.00 | 195.78 | 195.43 | 0.20% | 22 |
| Aug 26, 2025 | 195.66 | 196.65 | 195.39 | 195.39 | 195.04 | 0.30% | 52 |
| Aug 25, 2025 | 198.51 | 198.51 | 194.80 | 194.80 | 194.46 | -1.87% | 74 |
| Aug 22, 2025 | 194.80 | 198.51 | 192.27 | 198.51 | 198.16 | 1.90% | 82 |
| Aug 21, 2025 | 194.00 | 198.00 | 194.00 | 194.80 | 194.46 | -0.81% | 92 |
| Aug 20, 2025 | 202.13 | 202.13 | 196.39 | 196.39 | 196.04 | -3.16% | 100 |
| Aug 19, 2025 | 201.12 | 202.80 | 201.12 | 202.80 | 202.44 | 3.47% | 260 |
| Aug 18, 2025 | 198.40 | 200.00 | 196.00 | 196.00 | 195.65 | -0.61% | 183 |
| Aug 15, 2025 | 195.04 | 199.20 | 195.04 | 197.20 | 196.85 | -2.13% | 46 |
| Aug 14, 2025 | 199.67 | 202.50 | 199.67 | 201.50 | 201.14 | -0.74% | 1,331 |
| Aug 13, 2025 | 197.17 | 203.00 | 197.17 | 203.00 | 202.64 | 3.57% | 114 |
| Aug 12, 2025 | 191.00 | 196.51 | 190.00 | 196.00 | 195.65 | 1.32% | 143 |
| Aug 11, 2025 | 183.00 | 196.17 | 183.00 | 193.44 | 193.10 | -0.03% | 82 |
| Aug 8, 2025 | 191.90 | 193.50 | 190.71 | 193.50 | 193.16 | 0.83% | 132 |
| Aug 7, 2025 | 190.90 | 192.28 | 188.01 | 191.90 | 191.56 | 0.52% | 43 |
| Aug 6, 2025 | 189.24 | 191.14 | 189.24 | 190.90 | 190.56 | 0.88% | 14 |
| Aug 5, 2025 | 190.38 | 190.38 | 188.10 | 189.24 | 188.91 | -0.60% | 132 |
| Aug 4, 2025 | 189.09 | 191.52 | 189.09 | 190.38 | 190.04 | -1.46% | 104 |
| Aug 1, 2025 | 192.25 | 194.80 | 192.25 | 193.20 | 192.59 | -3.40% | 18 |
| Jul 31, 2025 | 185.00 | 200.34 | 182.02 | 200.00 | 199.37 | 10.11% | 68 |
| Jul 30, 2025 | 184.00 | 188.32 | 181.64 | 181.64 | 181.07 | -2.21% | 51 |
| Jul 29, 2025 | 183.00 | 185.74 | 181.01 | 185.74 | 185.15 | 2.66% | 132 |
| Jul 28, 2025 | 184.00 | 186.19 | 180.93 | 180.93 | 180.36 | -2.59% | 86 |
| Jul 25, 2025 | 176.00 | 185.74 | 176.00 | 185.74 | 185.15 | 4.15% | 44 |
| Jul 24, 2025 | 183.32 | 183.89 | 178.34 | 178.34 | 177.78 | -3.41% | 37 |
| Jul 23, 2025 | 186.00 | 187.86 | 184.26 | 184.63 | 184.05 | -0.99% | 23 |
| Jul 22, 2025 | 183.00 | 186.85 | 183.00 | 186.48 | 185.89 | -0.20% | 61 |
| Jul 21, 2025 | 185.74 | 189.52 | 184.63 | 186.85 | 186.26 | 0.60% | 37 |
| Jul 18, 2025 | 186.85 | 186.85 | 181.67 | 185.74 | 185.15 | -0.59% | 14 |
| Jul 17, 2025 | 185.00 | 187.59 | 185.00 | 186.85 | 186.26 | 0.40% | 43 |