Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EVTC31 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 191.00 | 0.00 | 0.00% | 185.00 | 193.00 | 185.00 | 199 |
| Jul 17 2024 | 191.00 | 5.96 | 3.22% | 185.00 | 191.00 | 185.00 | 164 |
| Jul 16 2024 | 185.04 | 5.04 | 2.80% | 178.00 | 185.04 | 178.00 | 254 |
| Jul 15 2024 | 180.00 | 2.69 | 1.52% | 177.31 | 182.88 | 177.31 | 195 |
| Jul 12 2024 | 177.31 | 3.57 | 2.05% | 173.74 | 178.33 | 173.74 | 159 |
| Jul 11 2024 | 173.74 | 6.74 | 4.04% | 164.00 | 176.60 | 164.00 | 200 |
| Jul 10 2024 | 167.00 | 6.98 | 4.36% | 163.79 | 167.04 | 150.00 | 403 |
| Jul 09 2024 | 160.02 | -19.62 | -10.92% | 175.12 | 175.12 | 159.12 | 304 |
| Jul 08 2024 | 179.64 | 1.26 | 0.71% | 178.37 | 179.82 | 178.37 | 131 |
| Jul 05 2024 | 178.38 | -1.64 | -0.91% | 179.46 | 182.00 | 178.38 | 88 |
| Jul 04 2024 | 180.02 | 0.00 | 0.00% | 177.87 | 180.02 | 177.42 | 51 |
| Jul 03 2024 | 180.02 | -7.13 | -3.81% | 185.00 | 192.18 | 180.00 | 57 |
| Jul 02 2024 | 187.15 | 2.66 | 1.44% | 183.00 | 187.72 | 183.00 | 35 |
| Jul 01 2024 | 184.49 | -0.73 | -0.39% | 184.30 | 185.22 | 183.16 | 74 |
| Jun 28 2024 | 185.22 | 2.30 | 1.26% | 182.92 | 187.02 | 182.92 | 422 |
| Jun 27 2024 | 182.92 | -2.12 | -1.15% | 183.01 | 185.04 | 180.88 | 114 |
| Jun 26 2024 | 185.04 | 1.80 | 0.98% | 183.23 | 185.40 | 183.23 | 130 |
| Jun 25 2024 | 183.24 | 1.80 | 0.99% | 181.44 | 183.24 | 180.18 | 75 |
| Jun 24 2024 | 181.44 | -1.06 | -0.58% | 175.01 | 182.00 | 175.01 | 154 |
| Jun 21 2024 | 182.50 | 0.50 | 0.27% | 182.00 | 182.52 | 181.26 | 84 |
| Jun 20 2024 | 182.00 | 3.41 | 1.91% | 175.01 | 182.00 | 175.00 | 7,555 |
| Jun 19 2024 | 178.59 | -1.02 | -0.57% | 169.00 | 179.61 | 169.00 | 35 |
| Jun 18 2024 | 179.61 | 0.69 | 0.39% | 178.00 | 180.00 | 177.30 | 177 |
| Jun 17 2024 | 178.92 | 2.52 | 1.43% | 176.40 | 179.10 | 175.68 | 551 |
| Jun 14 2024 | 176.40 | -0.54 | -0.31% | 175.14 | 176.40 | 173.88 | 162 |
| Jun 13 2024 | 176.94 | -3.42 | -1.90% | 180.35 | 180.35 | 176.04 | 75 |
| Jun 12 2024 | 180.36 | 5.40 | 3.09% | 172.00 | 182.00 | 172.00 | 70 |
| Jun 11 2024 | 174.96 | 0.09 | 0.05% | 174.02 | 175.80 | 174.00 | 98 |
| Jun 10 2024 | 174.87 | -0.10 | -0.06% | 174.97 | 180.00 | 168.30 | 329 |
| Jun 07 2024 | 174.97 | 0.91 | 0.52% | 171.01 | 176.58 | 171.01 | 197 |
| Jun 06 2024 | 174.06 | -1.75 | -1.00% | 188.00 | 188.00 | 174.01 | 181 |
| Jun 05 2024 | 175.81 | -6.34 | -3.48% | 170.12 | 180.05 | 170.12 | 676 |
| Jun 04 2024 | 182.15 | 2.69 | 1.50% | 178.34 | 182.15 | 178.02 | 658 |
| Jun 03 2024 | 179.46 | -3.09 | -1.69% | 182.78 | 185.73 | 177.12 | 624 |
| May 31 2024 | 182.55 | 0.39 | 0.21% | 170.00 | 187.51 | 170.00 | 817 |
| May 29 2024 | 182.16 | -0.84 | -0.46% | 182.90 | 183.00 | 180.54 | 108 |
| May 28 2024 | 183.00 | 2.68 | 1.49% | 181.00 | 183.00 | 177.66 | 261 |
| May 27 2024 | 180.32 | -1.13 | -0.62% | 180.00 | 181.45 | 180.00 | 51 |
| May 24 2024 | 181.45 | 2.17 | 1.21% | 179.30 | 186.00 | 179.30 | 560 |
| May 23 2024 | 179.28 | -5.72 | -3.09% | 181.50 | 185.00 | 179.28 | 1,884 |
| May 22 2024 | 185.00 | -2.72 | -1.45% | 187.00 | 187.72 | 185.00 | 270 |
| May 21 2024 | 187.72 | -0.57 | -0.30% | 187.15 | 187.72 | 186.96 | 49 |
| May 20 2024 | 188.29 | -2.09 | -1.10% | 190.38 | 198.00 | 188.29 | 434 |
| May 17 2024 | 190.38 | 0.38 | 0.20% | 185.01 | 195.98 | 185.01 | 342 |
| May 16 2024 | 190.00 | -2.00 | -1.04% | 192.00 | 194.60 | 189.81 | 333 |
| May 15 2024 | 192.00 | -1.04 | -0.54% | 193.04 | 194.03 | 192.00 | 881 |
| May 14 2024 | 193.04 | 0.95 | 0.49% | 185.01 | 194.39 | 185.01 | 101 |
| May 13 2024 | 192.09 | 1.71 | 0.90% | 190.38 | 193.08 | 190.38 | 539 |
| May 10 2024 | 190.38 | -1.52 | -0.79% | 191.90 | 192.00 | 190.00 | 31 |
| May 09 2024 | 191.90 | 4.90 | 2.62% | 185.01 | 194.39 | 185.01 | 95 |
| May 08 2024 | 187.00 | -0.91 | -0.48% | 187.91 | 189.81 | 187.00 | 87 |
| May 07 2024 | 187.91 | 4.22 | 2.30% | 190.00 | 195.99 | 187.72 | 151 |
| May 06 2024 | 183.69 | -0.09 | -0.05% | 183.50 | 187.20 | 183.00 | 234 |
| May 03 2024 | 183.78 | 0.98 | 0.54% | 182.80 | 186.00 | 177.01 | 112 |
| May 02 2024 | 182.80 | -13.40 | -6.83% | 196.20 | 196.20 | 180.00 | 133 |
| Apr 30 2024 | 196.20 | -0.20 | -0.10% | 195.00 | 197.80 | 195.00 | 378 |
| Apr 29 2024 | 196.40 | 0.80 | 0.41% | 195.60 | 199.00 | 194.01 | 58 |
| Apr 26 2024 | 195.60 | -1.00 | -0.51% | 197.21 | 197.21 | 195.60 | 85 |
| Apr 25 2024 | 196.60 | -2.40 | -1.21% | 198.00 | 199.00 | 195.40 | 721 |
| Apr 24 2024 | 199.00 | 1.80 | 0.91% | 197.20 | 199.48 | 197.20 | 488 |
| Apr 23 2024 | 197.20 | 0.80 | 0.41% | 193.01 | 200.18 | 193.01 | 1,516 |
| Apr 22 2024 | 196.40 | 3.41 | 1.77% | 191.01 | 199.20 | 191.01 | 1,022 |
