Evertec Inc

EVTC
🏛️ usa →
34.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 34.66 34.94 34.22 34.53 0.2M
2024-12-30 34.43 34.77 33.97 34.32 0.2M
2024-12-27 34.78 35.27 34.53 34.76 0.3M
2024-12-26 34.26 35.20 34.17 35.05 0.2M
2024-12-24 33.60 34.76 33.42 34.51 0.2M
2024-12-23 33.38 33.62 33.00 33.58 0.3M
2024-12-20 33.33 34.25 33.11 33.61 1.4M
2024-12-19 33.98 34.20 33.40 33.60 0.3M
2024-12-18 34.83 35.44 33.46 33.67 0.4M
2024-12-17 34.93 35.27 34.73 34.85 0.2M
2024-12-16 35.17 35.34 34.66 35.20 0.3M
2024-12-13 35.31 35.36 34.89 35.14 0.2M
2024-12-12 36.08 36.08 35.15 35.44 0.2M
2024-12-11 35.82 36.14 35.57 35.96 0.2M
2024-12-10 35.76 35.81 35.12 35.67 0.2M
2024-12-09 35.75 35.91 35.50 35.66 0.3M
2024-12-06 35.19 35.66 35.15 35.43 0.2M
2024-12-05 35.51 35.62 34.89 35.08 0.2M
2024-12-04 35.37 35.81 35.37 35.75 0.2M
2024-12-03 35.92 36.11 35.43 35.48 0.2M
2024-12-02 36.00 36.17 35.48 35.98 0.3M
2024-11-29 36.01 36.12 35.68 36.00 0.1M
2024-11-27 35.88 36.16 35.70 35.85 0.2M
2024-11-26 36.59 36.69 35.68 35.73 0.2M
2024-11-25 36.51 37.27 36.51 36.80 0.5M
2024-11-22 36.27 36.90 36.20 36.31 0.3M
2024-11-21 36.13 36.49 35.55 36.06 0.3M
2024-11-20 35.46 35.60 34.75 34.84 0.3M
2024-11-19 34.60 35.88 34.50 35.66 0.5M
2024-11-18 34.49 34.93 34.23 34.88 0.4M
2024-11-15 34.68 34.89 34.28 34.64 0.3M
2024-11-14 35.21 35.21 34.19 34.45 0.2M
2024-11-13 36.04 36.05 35.01 35.07 0.4M
2024-11-12 35.80 36.24 35.57 35.76 0.3M
2024-11-11 35.59 36.15 35.21 35.87 0.3M
2024-11-08 35.16 35.54 34.90 35.33 0.4M
2024-11-07 34.50 35.85 34.03 35.20 0.5M
2024-11-06 34.00 34.52 33.58 34.16 0.7M
2024-11-05 32.88 32.97 32.33 32.42 0.3M
2024-11-04 32.64 33.16 32.64 33.02 0.3M
2024-11-01 32.81 33.16 32.60 32.68 0.3M
2024-10-31 32.39 32.95 32.15 32.76 0.5M
2024-10-30 32.09 32.80 32.02 32.24 0.4M
2024-10-29 32.51 32.62 32.21 32.22 0.4M
2024-10-28 32.88 33.22 32.67 32.82 0.3M
2024-10-25 32.45 32.83 32.32 32.66 0.3M
2024-10-24 32.62 32.72 32.03 32.40 0.3M
2024-10-23 32.52 32.93 32.37 32.78 0.2M
2024-10-22 32.94 32.94 32.56 32.64 0.4M
2024-10-21 33.24 33.27 32.83 33.02 0.6M
2024-10-18 33.63 33.64 33.07 33.28 0.3M
2024-10-17 33.60 33.68 33.37 33.45 0.3M
2024-10-16 33.47 33.81 33.42 33.47 0.3M
2024-10-15 33.23 34.03 33.06 33.36 0.3M
2024-10-14 33.16 33.39 32.98 33.34 0.3M
2024-10-11 32.93 33.35 32.83 33.16 0.3M
2024-10-10 32.77 33.12 32.56 32.96 0.3M
2024-10-09 33.29 33.71 33.04 33.05 0.4M
2024-10-08 33.57 33.57 33.20 33.37 0.4M
2024-10-07 33.95 34.01 33.31 33.55 0.4M
2024-10-04 34.17 34.38 33.73 34.22 0.4M
2024-10-03 33.58 33.71 33.29 33.57 0.5M
2024-10-02 33.76 33.99 33.48 33.82 0.3M
2024-10-01 33.68 33.94 33.35 33.79 0.3M
2024-09-30 33.70 34.34 33.69 33.89 0.5M
2024-09-27 33.56 34.03 33.40 33.90 0.3M
2024-09-26 33.08 33.54 32.93 33.21 0.3M
2024-09-25 33.53 33.76 32.44 32.71 0.4M
2024-09-24 33.58 33.87 33.44 33.68 0.4M
2024-09-23 33.20 34.06 33.08 33.56 0.4M
2024-09-20 33.95 34.20 32.95 33.02 1.5M
2024-09-19 34.66 34.66 33.82 33.92 0.4M
2024-09-18 33.73 34.49 33.73 33.98 0.3M
2024-09-17 34.25 34.30 33.71 33.78 0.3M
2024-09-16 33.54 33.94 33.35 33.91 0.4M
2024-09-13 33.62 33.68 33.16 33.38 0.3M
2024-09-12 33.11 33.32 32.29 33.14 0.6M
2024-09-11 32.78 33.01 32.21 32.83 0.6M
2024-09-10 32.14 33.29 32.14 32.94 0.5M
2024-09-09 31.75 32.42 31.11 32.16 0.5M
2024-09-06 32.00 32.80 31.64 31.65 0.5M
2024-09-05 32.50 33.00 31.21 31.95 0.6M
2024-09-04 33.39 33.85 33.22 33.73 0.2M
2024-09-03 34.00 34.32 33.41 33.62 0.3M
2024-08-30 34.11 34.43 33.67 34.25 0.4M
2024-08-29 33.67 34.35 33.53 34.15 0.3M
2024-08-28 33.49 33.71 33.22 33.41 0.4M
2024-08-27 33.58 33.58 33.21 33.51 0.1M
2024-08-26 33.73 34.05 33.39 33.58 0.3M
2024-08-23 32.99 33.53 32.83 33.37 0.3M
2024-08-22 32.81 32.94 32.66 32.74 0.2M
2024-08-21 32.86 32.94 32.58 32.73 0.2M
2024-08-20 33.31 33.31 32.61 32.74 0.2M
2024-08-19 33.33 33.49 33.06 33.34 0.2M
2024-08-16 33.19 33.49 32.94 33.14 0.2M
2024-08-15 33.13 33.47 32.77 33.23 0.3M
2024-08-14 32.99 33.06 32.43 32.44 0.2M
2024-08-13 32.61 33.15 32.26 32.95 0.3M
2024-08-12 32.85 32.97 32.29 32.36 0.3M
2024-08-09 32.80 33.09 32.68 32.82 0.3M
2024-08-08 32.34 33.03 32.19 32.86 0.3M
2024-08-07 32.66 32.89 32.08 32.22 0.5M
2024-08-06 32.82 33.32 32.22 32.28 0.8M
2024-08-05 33.69 33.81 32.65 33.20 0.5M
2024-08-02 33.76 34.62 33.37 34.53 0.5M
2024-08-01 36.47 36.73 34.66 35.08 0.8M
2024-07-31 34.52 35.15 34.08 34.47 0.5M
2024-07-30 34.49 35.25 34.36 34.40 0.6M
2024-07-29 34.48 35.05 34.32 34.34 0.6M
2024-07-26 34.55 35.01 34.33 34.91 0.3M
2024-07-25 34.32 34.81 34.03 34.09 0.4M
2024-07-24 34.66 34.95 33.92 34.11 0.3M
2024-07-23 34.82 35.11 34.69 34.80 0.5M
2024-07-22 34.78 35.03 34.40 34.90 0.5M
2024-07-19 34.36 34.70 33.92 34.57 0.5M
2024-07-18 34.49 35.05 34.12 34.36 0.6M
2024-07-17 34.00 35.09 34.00 34.73 0.6M
2024-07-16 33.32 34.35 33.01 34.21 0.4M
2024-07-15 32.96 34.02 32.66 33.03 0.5M
2024-07-12 32.60 32.93 32.43 32.79 0.4M
2024-07-11 31.89 32.48 31.45 32.28 0.7M
2024-07-10 29.77 31.37 29.57 31.20 1.2M
2024-07-09 32.67 32.67 28.76 29.61 2.7M
2024-07-08 32.88 33.00 32.53 32.72 0.4M
2024-07-05 32.60 33.29 32.47 32.87 0.5M
2024-07-03 33.19 33.24 32.48 32.75 0.3M
2024-07-02 32.62 33.31 32.62 33.06 0.4M
2024-07-01 33.29 33.38 32.72 32.89 0.4M
2024-06-28 33.56 33.59 33.19 33.25 0.8M
2024-06-27 33.81 33.81 32.95 33.22 0.5M
2024-06-26 33.42 33.82 33.22 33.73 0.4M
2024-06-25 33.77 33.80 33.32 33.70 0.3M
2024-06-24 33.50 33.96 33.32 33.90 0.4M
2024-06-21 33.33 33.83 33.20 33.50 1.2M
2024-06-20 32.86 33.45 32.74 33.44 0.4M
2024-06-18 33.20 33.43 32.70 33.00 0.6M
2024-06-17 32.87 33.24 32.48 33.18 0.4M
2024-06-14 32.67 33.02 32.60 33.02 0.4M
2024-06-13 33.45 33.57 32.74 33.07 0.3M
2024-06-12 33.76 33.99 33.40 33.60 0.5M
2024-06-11 33.17 33.17 32.57 32.81 0.7M
2024-06-10 32.14 33.70 31.42 33.40 1.9M
2024-06-07 33.08 33.21 32.67 32.81 0.5M
2024-06-06 33.34 33.93 33.19 33.30 0.8M
2024-06-05 34.09 34.09 33.49 33.50 0.4M
2024-06-04 33.91 34.40 33.88 33.90 0.4M
2024-06-03 35.61 35.61 33.92 34.22 0.4M
2024-05-31 34.78 35.02 34.68 34.97 0.4M
2024-05-30 35.27 35.35 34.70 34.84 0.3M
2024-05-29 34.98 35.24 34.83 35.07 0.3M
2024-05-28 35.30 35.53 34.39 35.51 0.5M
2024-05-24 35.25 35.42 34.95 35.28 0.5M
2024-05-23 35.59 35.59 34.89 35.05 0.4M
2024-05-22 36.49 36.51 35.67 35.70 0.3M
2024-05-21 36.76 36.98 36.41 36.66 0.5M
2024-05-20 37.42 37.68 36.93 36.94 0.3M
2024-05-17 37.21 37.49 36.94 37.42 0.3M
2024-05-16 37.73 37.73 37.05 37.17 0.3M
2024-05-15 37.86 38.00 37.59 37.74 0.3M
2024-05-14 37.81 38.07 37.38 37.66 0.2M
2024-05-13 37.46 37.61 37.23 37.25 0.3M
2024-05-10 37.42 37.45 36.96 37.28 0.3M
2024-05-09 37.50 37.73 37.21 37.45 0.3M
2024-05-08 37.00 37.49 36.89 37.38 0.2M
2024-05-07 37.36 37.75 37.13 37.16 0.2M
2024-05-06 36.39 37.29 36.39 37.27 0.3M
2024-05-03 36.19 36.78 36.03 36.35 0.4M
2024-05-02 36.74 37.81 35.03 35.74 0.7M
2024-05-01 37.62 38.42 37.41 37.62 0.3M
2024-04-30 38.19 38.21 37.50 37.53 0.4M
2024-04-29 38.40 38.70 38.20 38.35 0.2M
2024-04-26 38.32 38.67 38.28 38.43 0.2M
2024-04-25 38.50 38.50 37.94 38.27 0.4M
2024-04-24 38.64 38.87 38.37 38.83 0.2M
2024-04-23 38.20 38.87 38.20 38.64 0.2M
2024-04-22 37.99 38.40 37.69 38.14 0.2M
2024-04-19 37.08 37.97 36.94 37.79 0.4M
2024-04-18 37.09 37.50 37.01 37.19 0.3M
2024-04-17 37.25 37.49 36.95 37.09 0.3M
2024-04-16 37.36 37.56 36.92 36.92 0.3M
2024-04-15 37.54 37.78 37.15 37.58 0.4M
2024-04-12 37.76 37.76 37.20 37.37 0.3M
2024-04-11 37.56 38.05 37.46 37.96 0.7M
2024-04-10 38.60 38.80 37.43 37.46 0.5M
2024-04-09 39.30 39.50 39.15 39.39 0.4M
2024-04-08 38.77 39.20 38.77 39.12 0.4M
2024-04-05 38.39 38.81 38.39 38.62 0.4M
2024-04-04 38.90 39.22 38.41 38.43 0.4M
2024-04-03 38.12 38.71 38.12 38.48 0.3M
2024-04-02 38.43 38.65 37.95 38.40 0.4M
2024-04-01 39.98 39.98 38.83 38.83 0.3M
2024-03-28 39.62 40.67 39.62 39.90 0.6M
2024-03-27 38.68 39.68 38.68 39.62 0.3M
2024-03-26 38.38 38.62 38.03 38.38 0.3M
2024-03-25 37.73 38.42 37.73 38.07 0.3M
2024-03-22 38.34 38.34 37.65 37.66 0.3M
2024-03-21 37.93 38.45 37.93 38.18 0.3M
2024-03-20 37.29 38.00 37.23 37.91 0.3M
2024-03-19 37.51 37.97 37.47 37.49 0.3M
2024-03-18 37.52 38.11 37.43 37.55 0.3M
2024-03-15 37.18 37.82 37.18 37.62 0.9M
2024-03-14 37.66 37.71 36.97 37.45 0.4M
2024-03-13 37.71 38.53 37.71 37.85 0.5M
2024-03-12 37.10 38.33 37.10 37.95 0.4M
2024-03-11 37.36 37.58 37.08 37.37 0.4M
2024-03-08 37.01 37.64 36.81 37.62 0.4M
2024-03-07 37.74 38.05 36.78 36.81 0.6M
2024-03-06 37.97 38.50 37.48 37.67 0.4M
2024-03-05 36.79 37.08 36.61 36.92 0.4M
2024-03-04 38.00 38.00 36.23 37.11 0.5M
2024-03-01 36.49 37.06 36.13 36.85 0.5M
2024-02-29 38.60 38.84 35.55 36.13 1.1M
2024-02-28 40.69 41.32 40.42 40.43 0.3M
2024-02-27 41.24 41.37 40.99 41.24 0.2M
2024-02-26 40.88 41.44 40.88 41.11 0.2M
2024-02-23 40.99 41.57 40.75 41.20 0.1M
2024-02-22 41.27 41.49 40.79 40.87 0.2M
2024-02-21 41.56 41.56 41.00 41.26 0.2M
2024-02-20 41.17 41.72 41.02 41.60 0.3M
2024-02-16 42.03 42.15 41.63 41.65 0.2M
2024-02-15 41.31 42.21 41.30 42.21 0.2M
2024-02-14 40.58 41.17 40.46 40.96 0.2M
2024-02-13 41.15 41.34 39.87 40.04 0.4M
2024-02-12 41.30 42.14 41.26 42.04 0.3M
2024-02-09 40.75 41.29 40.60 41.26 0.2M
2024-02-08 40.13 40.68 40.08 40.62 0.2M
2024-02-07 40.23 40.62 40.11 40.20 0.1M
2024-02-06 40.01 40.45 39.97 40.23 0.1M
2024-02-05 40.41 40.41 39.73 40.09 0.2M
2024-02-02 40.48 40.94 40.21 40.82 0.2M
2024-02-01 40.35 40.87 40.13 40.86 0.3M
2024-01-31 40.87 41.33 40.06 40.16 0.3M
2024-01-30 41.10 41.31 40.69 40.91 0.4M
2024-01-29 40.42 41.33 40.42 41.19 0.2M
2024-01-26 40.59 40.72 40.32 40.52 0.1M
2024-01-25 40.63 40.68 40.08 40.38 0.2M
2024-01-24 41.07 41.07 39.99 40.19 0.2M
2024-01-23 40.54 40.64 40.14 40.64 0.2M
2024-01-22 39.42 40.30 39.42 40.20 0.3M
2024-01-19 38.99 39.19 38.85 39.15 0.2M
2024-01-18 38.58 38.91 38.44 38.77 0.2M
2024-01-17 38.21 38.68 38.13 38.40 0.2M
2024-01-16 38.47 38.90 38.47 38.64 0.3M
2024-01-12 39.38 39.53 38.68 38.79 0.2M
2024-01-11 38.66 38.95 38.29 38.94 0.3M
2024-01-10 38.90 38.99 38.54 38.71 0.2M
2024-01-09 39.44 39.44 38.94 38.99 0.2M
2024-01-08 39.47 39.98 39.08 39.95 0.3M
2024-01-05 39.86 40.30 39.24 39.26 0.3M
2024-01-04 40.25 40.53 40.05 40.21 0.2M
2024-01-03 40.74 41.15 40.23 40.30 0.3M
2024-01-02 40.60 41.09 40.57 40.87 0.3M