Evertec Inc (EVTC31)

EVTC31
🏛️ 브라질 →
170.80
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 171.50 171.50 169.40 170.80 0.0M
2025-10-03 172.00 176.50 172.00 174.00 0.0M
2025-10-02 178.00 178.92 174.96 175.00 0.0M
2025-10-01 178.34 179.20 177.12 179.20 0.0M
2025-09-30 182.15 183.89 178.34 178.34 0.0M
2025-09-29 179.28 183.00 179.28 182.16 0.0M
2025-09-26 179.64 181.44 179.64 181.44 0.0M
2025-09-25 176.00 180.00 173.00 180.00 0.0M
2025-09-24 177.48 179.20 177.10 178.85 0.0M
2025-09-23 180.72 180.72 177.48 177.48 0.0M
2025-09-22 177.01 185.00 177.00 178.92 0.0M
2025-09-19 178.92 178.92 178.56 178.56 0.0M
2025-09-18 178.78 179.00 177.86 178.92 0.0M
2025-09-17 173.01 179.92 173.01 178.15 0.0M
2025-09-16 173.00 176.40 172.00 176.05 0.0M
2025-09-15 176.40 178.08 175.00 175.00 0.0M
2025-09-12 180.00 180.56 178.71 179.08 0.0M
2025-09-11 180.02 183.24 180.00 182.88 0.0M
2025-09-10 186.11 186.11 180.20 180.90 0.0M
2025-09-09 184.63 186.48 184.63 186.11 0.0M
2025-09-08 184.63 185.84 184.26 184.26 0.0M
2025-09-05 187.23 187.23 183.92 183.92 0.0M
2025-09-04 186.20 200.00 183.00 187.22 0.0M
2025-09-03 188.00 188.20 185.82 186.20 0.0M
2025-09-02 192.44 192.46 189.76 190.05 0.0M
2025-09-01 186.00 192.67 186.00 192.44 0.0M
2025-08-29 197.41 197.41 191.88 191.88 0.0M
2025-08-28 195.59 195.78 195.23 195.23 0.0M
2025-08-27 193.00 197.41 193.00 195.78 0.0M
2025-08-26 195.66 196.65 195.39 195.39 0.0M
2025-08-25 198.51 198.51 194.80 194.80 0.0M
2025-08-22 194.80 198.51 192.27 198.51 0.0M
2025-08-21 194.00 198.00 194.00 194.80 0.0M
2025-08-20 202.13 202.13 196.39 196.39 0.0M
2025-08-19 201.12 202.80 201.12 202.80 0.0M
2025-08-18 198.40 200.00 196.00 196.00 0.0M
2025-08-15 195.04 199.20 195.04 197.20 0.0M
2025-08-14 199.67 202.50 199.67 201.50 0.0M
2025-08-13 197.17 203.00 197.17 203.00 0.0M
2025-08-12 191.00 196.51 190.00 196.00 0.0M
2025-08-11 183.00 196.17 183.00 193.44 0.0M
2025-08-08 191.90 193.50 190.71 193.50 0.0M
2025-08-07 190.90 192.28 188.01 191.90 0.0M
2025-08-06 189.24 191.14 189.24 190.90 0.0M
2025-08-05 190.38 190.38 188.10 189.24 0.0M
2025-08-04 189.09 191.52 189.09 190.38 0.0M
2025-08-01 191.97 194.52 191.97 192.92 0.0M
2025-07-31 184.74 200.05 181.76 199.71 0.0M
2025-07-30 183.74 188.05 181.38 181.38 0.0M
2025-07-29 182.74 185.47 180.75 185.47 0.0M
2025-07-28 183.74 185.92 180.67 180.67 0.0M
2025-07-25 176.00 185.74 176.00 185.74 0.0M
2025-07-24 183.32 183.89 178.34 178.34 0.0M
2025-07-23 186.00 187.86 184.26 184.63 0.0M
2025-07-22 183.00 186.85 183.00 186.48 0.0M
2025-07-21 185.74 189.52 184.63 186.85 0.0M
2025-07-18 186.85 186.85 181.67 185.74 0.0M
2025-07-17 185.00 187.59 185.00 186.85 0.0M
2025-07-16 188.98 188.98 182.04 186.11 0.0M
2025-07-15 188.86 188.88 180.01 180.01 0.0M
2025-07-14 188.86 191.96 188.86 189.62 0.0M
2025-07-11 193.00 194.01 186.03 189.15 0.0M
2025-07-10 198.00 198.00 195.60 195.72 0.0M
2025-07-09 195.20 199.31 195.20 197.20 0.0M
2025-07-08 201.82 201.82 197.62 199.26 0.0M
2025-07-07 198.00 205.00 196.00 201.31 0.0M
2025-07-04 198.10 204.34 198.10 198.50 0.0M
2025-07-03 200.00 200.40 193.10 198.10 0.0M
2025-07-02 199.62 203.60 199.16 200.89 0.0M
2025-07-01 194.00 203.16 194.00 203.16 0.0M
2025-06-30 193.01 198.01 193.01 194.82 0.0M
2025-06-27 195.71 196.43 194.40 195.56 0.0M
2025-06-26 198.00 199.71 196.33 196.33 0.0M
2025-06-25 200.00 200.30 197.00 199.85 0.0M
2025-06-24 197.32 202.67 197.32 201.64 0.0M
2025-06-23 196.55 199.76 195.50 197.32 0.0M
2025-06-20 198.00 198.00 196.16 196.16 0.0M
2025-06-18 198.50 200.91 198.50 198.50 0.0M
2025-06-17 197.10 199.00 194.40 198.50 0.0M
2025-06-16 197.01 200.00 196.89 198.70 0.0M
2025-06-13 203.79 203.79 196.71 197.01 0.0M
2025-06-12 205.21 205.21 203.79 203.79 0.0M
2025-06-11 207.53 209.00 206.89 207.28 0.0M
2025-06-10 201.00 207.53 199.89 207.53 0.0M
2025-06-09 202.14 206.00 197.90 203.77 0.0M
2025-06-06 200.00 204.85 200.00 202.14 0.0M
2025-06-05 200.00 204.85 200.00 201.97 0.0M
2025-06-04 203.41 204.18 201.06 201.61 0.0M
2025-06-03 202.41 204.00 199.67 199.67 0.0M
2025-06-02 207.40 207.87 196.80 203.29 0.0M
2025-05-30 201.00 208.30 197.01 207.41 0.0M
2025-05-29 204.30 204.30 202.95 202.95 0.0M
2025-05-28 202.00 208.29 200.00 205.55 0.0M
2025-05-27 203.75 209.28 200.00 203.36 0.0M
2025-05-26 195.00 206.53 195.00 203.75 0.0M
2025-05-23 207.48 209.66 205.81 206.53 0.0M
2025-05-22 211.78 214.41 207.41 207.41 0.0M
2025-05-21 213.00 216.22 211.38 211.78 0.0M
2025-05-20 213.00 217.00 208.00 215.92 0.0M
2025-05-19 209.00 215.00 207.01 214.01 0.0M
2025-05-16 210.20 212.81 205.80 212.00 0.0M
2025-05-15 204.72 210.20 204.72 210.20 0.0M
2025-05-14 199.00 206.07 198.44 200.08 0.0M
2025-05-13 200.00 205.10 200.00 201.72 0.0M
2025-05-12 195.33 207.71 192.73 204.12 0.0M
2025-05-09 198.33 203.24 193.33 195.33 0.0M
2025-05-08 199.72 209.71 198.33 198.33 0.0M
2025-05-07 192.73 197.38 192.53 192.53 0.0M
2025-05-06 189.74 198.63 188.74 195.25 0.0M
2025-05-05 190.00 197.99 190.00 195.41 0.0M
2025-05-02 191.27 194.48 180.96 194.48 0.0M
2025-04-30 186.58 194.56 182.02 191.27 0.0M
2025-04-29 188.24 191.19 187.75 191.19 0.0M
2025-04-28 185.06 187.48 184.30 184.68 0.0M
2025-04-25 186.00 186.58 185.06 185.06 0.0M
2025-04-24 184.00 189.99 184.00 187.39 0.0M
2025-04-23 186.31 191.00 184.68 184.68 0.0M
2025-04-22 189.20 189.20 186.31 186.31 0.0M
2025-04-17 193.04 193.04 188.87 189.20 0.0M
2025-04-16 193.00 196.50 191.54 191.54 0.0M
2025-04-15 191.01 197.92 189.15 197.46 0.0M
2025-04-14 192.00 195.50 191.90 194.83 0.0M
2025-04-11 191.90 193.75 191.90 193.68 0.0M
2025-04-10 195.85 197.01 191.85 191.85 0.0M
2025-04-09 212.99 212.99 192.60 200.26 0.0M
2025-04-08 198.00 198.00 189.68 189.68 0.0M
2025-04-07 194.60 196.42 191.61 194.25 0.0M
2025-04-04 188.81 196.59 188.81 196.42 0.0M
2025-04-03 210.20 210.20 199.35 199.42 0.0M
2025-04-02 203.70 212.07 203.70 210.32 0.0M
2025-04-01 204.57 209.50 202.00 208.15 0.0M
2025-03-31 205.00 210.50 205.00 208.75 0.0M
2025-03-28 213.08 213.47 208.03 208.98 0.0M
2025-03-27 212.01 214.00 210.01 213.08 0.0M
2025-03-26 209.00 215.19 208.98 208.98 0.0M
2025-03-25 208.00 213.00 206.96 211.77 0.0M
2025-03-24 207.02 214.00 205.54 213.71 0.0M
2025-03-21 207.00 210.60 182.06 182.06 0.0M
2025-03-20 208.00 216.00 204.02 204.12 0.0M
2025-03-19 207.10 211.06 207.10 209.19 0.0M
2025-03-18 208.70 210.58 207.07 207.10 0.0M
2025-03-17 206.67 210.57 206.67 210.57 0.0M
2025-03-14 206.00 206.67 201.00 206.67 0.0M
2025-03-13 205.04 206.79 200.08 206.28 0.0M
2025-03-12 204.91 209.10 204.84 206.05 0.0M
2025-03-11 214.15 214.15 207.90 209.10 0.0M
2025-03-10 212.78 214.85 210.87 214.15 0.0M
2025-03-07 206.40 215.00 206.40 213.64 0.0M
2025-03-06 209.00 218.00 206.40 206.40 0.0M
2025-03-05 212.00 212.00 208.35 208.35 0.0M
2025-02-28 209.73 219.71 206.73 219.71 0.0M
2025-02-27 181.59 219.71 180.77 219.71 0.0M
2025-02-26 186.77 187.86 181.59 181.59 0.0M
2025-02-25 187.76 191.67 185.77 187.48 0.0M
2025-02-24 186.76 192.41 185.76 189.63 0.0M
2025-02-21 190.00 191.46 187.00 188.55 0.0M
2025-02-20 190.01 204.09 189.15 191.46 0.0M
2025-02-19 194.01 194.66 192.21 194.38 0.0M
2025-02-18 190.00 196.00 189.00 196.00 0.0M
2025-02-17 192.00 194.30 191.42 191.42 0.0M
2025-02-14 192.99 194.30 190.45 192.00 0.0M
2025-02-13 189.15 193.00 189.15 193.00 0.0M
2025-02-12 188.00 189.15 188.00 189.15 0.0M
2025-02-11 188.03 192.00 188.02 191.36 0.0M
2025-02-10 185.01 192.00 184.01 191.97 0.0M
2025-02-07 186.22 196.08 184.30 196.08 0.0M
2025-02-06 188.00 189.28 186.22 186.22 0.0M
2025-02-05 186.01 191.00 186.01 189.28 0.0M
2025-02-04 187.01 187.61 184.81 185.00 0.0M
2025-02-03 188.45 188.45 184.68 187.10 0.0M
2025-01-31 186.58 189.00 186.58 188.45 0.0M
2025-01-30 187.00 192.00 185.01 186.58 0.0M
2025-01-29 191.19 191.19 186.00 187.00 0.0M
2025-01-28 196.00 197.00 190.64 191.19 0.0M
2025-01-27 188.00 195.00 186.00 192.88 0.0M
2025-01-24 185.01 190.19 185.01 190.12 0.0M
2025-01-23 190.71 190.71 187.88 190.33 0.0M
2025-01-22 191.00 191.00 189.52 190.71 0.0M
2025-01-21 188.00 196.41 188.00 191.88 0.0M
2025-01-20 196.07 196.21 182.00 194.10 0.0M
2025-01-17 197.82 198.72 195.27 195.27 0.0M
2025-01-16 192.00 198.00 191.00 197.82 0.0M
2025-01-15 189.00 198.16 189.00 196.08 0.0M
2025-01-14 193.71 196.00 189.00 196.00 0.0M
2025-01-13 189.40 194.00 184.00 193.71 0.0M
2025-01-10 199.00 201.01 192.52 192.52 0.0M
2025-01-09 203.49 203.49 201.36 201.36 0.0M
2025-01-08 205.00 207.00 201.20 201.21 0.0M
2025-01-07 202.00 207.67 202.00 206.07 0.0M
2025-01-06 207.74 212.37 206.01 207.69 0.0M
2025-01-03 209.00 212.00 206.00 211.98 0.0M
2025-01-02 210.00 214.00 205.00 211.02 0.0M