Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Getnet Adquirencia E Servicos Para Meios (NQ: GET )

N/A UNCHANGED
Last Price Updated: 3:56 PM EST, Mar 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.860 1.890 1.845 1.870 122,944 +0.02(+1.08%)
May 27, 2022 1.850 1.850 1.810 1.850 131,804 +0.00(+0.00%)
May 26, 2022 1.820 1.860 1.800 1.850 73,592 +0.02(+1.09%)
May 25, 2022 1.790 1.830 1.790 1.830 60,649 +0.01(+0.55%)
May 24, 2022 1.820 1.840 1.790 1.820 150,734 -0.01(-0.55%)
May 23, 2022 1.830 1.840 1.800 1.830 348,233 +0.04(+2.23%)
May 20, 2022 1.760 1.850 1.750 1.790 1,559,258 +0.32(+21.77%)
May 19, 2022 1.460 1.500 1.460 1.470 8,065 +0.07(+5.00%)
May 18, 2022 1.410 1.450 1.390 1.400 19,150 +0.00(+0.00%)
May 17, 2022 1.410 1.430 1.380 1.400 48,355 +0.05(+3.67%)
May 16, 2022 1.370 1.390 1.351 1.351 2,615 -0.03(-2.14%)
May 13, 2022 1.370 1.390 1.360 1.380 3,779 +0.04(+2.99%)
May 12, 2022 1.300 1.360 1.300 1.340 13,256 +0.03(+2.29%)
May 11, 2022 1.360 1.370 1.310 1.310 17,528 -0.03(-2.24%)
May 10, 2022 1.330 1.360 1.320 1.340 4,510 +0.01(+0.75%)
May 09, 2022 1.360 1.360 1.320 1.330 3,918 -0.04(-2.92%)
May 06, 2022 1.420 1.435 1.370 1.370 5,408 -0.07(-4.86%)
May 05, 2022 1.470 1.470 1.400 1.440 20,361 -0.07(-4.64%)
May 04, 2022 1.470 1.528 1.420 1.510 12,145 +0.08(+5.59%)
May 03, 2022 1.360 1.430 1.360 1.430 13,070 +0.09(+6.72%)
May 02, 2022 1.350 1.350 1.300 1.340 15,726 -0.04(-2.90%)
Apr 29, 2022 1.440 1.440 1.380 1.380 25,982 -0.01(-0.72%)
Apr 28, 2022 1.380 1.405 1.350 1.390 15,287 +0.02(+1.46%)
Apr 27, 2022 1.380 1.392 1.360 1.370 11,435 +0.00(+0.00%)
Apr 26, 2022 1.400 1.400 1.360 1.370 18,021 -0.03(-2.14%)
Apr 25, 2022 1.410 1.460 1.380 1.400 14,133 -0.07(-4.76%)
Apr 22, 2022 1.510 1.510 1.450 1.470 23,867 -0.06(-3.92%)
Apr 21, 2022 1.530 1.630 1.530 1.530 7,670 -0.05(-3.16%)
Apr 20, 2022 1.540 1.580 1.520 1.580 24,962 +0.06(+3.95%)
Apr 19, 2022 1.450 1.530 1.450 1.520 17,567 +0.03(+2.36%)
Apr 18, 2022 1.450 1.500 1.450 1.485 19,911 -0.00(-0.34%)
Apr 14, 2022 1.500 1.504 1.470 1.490 15,987 -0.01(-0.67%)
Apr 13, 2022 1.510 1.530 1.500 1.500 15,291 -0.02(-1.32%)
Apr 12, 2022 1.510 1.530 1.508 1.520 19,040 +0.04(+2.70%)
Apr 11, 2022 1.480 1.480 1.451 1.480 11,133 -0.01(-0.67%)
Apr 08, 2022 1.460 1.500 1.430 1.490 13,972 -0.01(-0.67%)
Apr 07, 2022 1.470 1.500 1.451 1.500 7,187 -0.01(-0.66%)
Apr 06, 2022 1.460 1.510 1.432 1.510 28,044 +0.01(+0.67%)
Apr 05, 2022 1.560 1.560 1.480 1.500 31,607 -0.08(-5.06%)
Apr 04, 2022 1.580 1.610 1.560 1.580 57,171 +0.02(+1.28%)
Apr 01, 2022 1.570 1.570 1.530 1.560 13,319 +0.01(+0.65%)
Mar 31, 2022 1.560 1.580 1.530 1.550 18,392 -0.02(-1.27%)
Mar 30, 2022 1.590 1.590 1.562 1.570 14,501 -0.02(-1.26%)
Mar 29, 2022 1.530 1.600 1.530 1.590 46,433 +0.06(+4.00%)
Mar 28, 2022 1.550 1.550 1.490 1.529 12,721 -0.03(-1.99%)
Mar 25, 2022 1.570 1.572 1.530 1.560 18,835 +0.01(+0.65%)
Mar 24, 2022 1.540 1.560 1.510 1.550 30,011 +0.04(+2.65%)
Mar 23, 2022 1.460 1.574 1.460 1.510 52,972 +0.03(+2.03%)
Mar 22, 2022 1.450 1.510 1.450 1.480 15,872 +0.04(+2.78%)
Mar 21, 2022 1.490 1.490 1.410 1.440 36,892 -0.02(-1.37%)
Mar 18, 2022 1.350 1.470 1.340 1.460 176,507 +0.11(+8.14%)
Mar 17, 2022 1.300 1.370 1.300 1.350 27,016 +0.05(+3.85%)
Mar 16, 2022 1.290 1.320 1.290 1.300 26,459 +0.03(+2.31%)
Mar 15, 2022 1.270 1.300 1.251 1.271 20,646 +0.00(+0.06%)
Mar 14, 2022 1.330 1.330 1.270 1.270 22,488 -0.04(-3.28%)
Mar 11, 2022 1.380 1.380 1.270 1.313 70,656 -0.10(-6.87%)
Mar 10, 2022 1.340 1.430 1.340 1.410 56,382 +0.04(+2.92%)
Mar 09, 2022 1.360 1.400 1.330 1.370 28,321 +0.06(+4.18%)
Mar 08, 2022 1.290 1.320 1.260 1.315 10,747 +0.04(+3.54%)
Mar 07, 2022 1.300 1.320 1.260 1.270 39,544 -0.05(-3.79%)
Mar 04, 2022 1.400 1.400 1.300 1.320 36,734 -0.11(-7.69%)
Mar 03, 2022 1.410 1.546 1.380 1.430 57,303 +0.13(+9.94%)
Mar 02, 2022 1.410 1.410 1.240 1.301 19,388 +0.01(+0.83%)
Mar 01, 2022 1.240 1.320 1.240 1.290 9,254 +0.03(+2.38%)
Feb 28, 2022 1.220 1.285 1.220 1.260 15,072 +0.01(+0.80%)
Feb 25, 2022 1.260 1.300 1.250 1.250 23,435 -0.02(-1.57%)
Feb 24, 2022 1.240 1.290 1.240 1.270 38,015 -0.03(-2.31%)
Feb 23, 2022 1.380 1.380 1.300 1.300 40,201 -0.04(-3.35%)
Feb 22, 2022 1.270 1.355 1.270 1.345 78,353 +0.04(+3.46%)
Feb 18, 2022 1.300 0 +0.00(+0.00%)
Feb 17, 2022 1.290 1.310 1.270 1.300 15,502 -0.02(-1.52%)
Feb 16, 2022 1.290 1.320 1.290 1.320 32,238 +0.02(+1.54%)
Feb 15, 2022 1.270 1.310 1.270 1.300 9,140 +0.03(+2.36%)
Feb 14, 2022 1.270 1.280 1.240 1.270 46,743 +0.00(+0.00%)
Feb 11, 2022 1.290 1.300 1.260 1.270 39,556 +0.01(+0.79%)
Feb 10, 2022 1.230 1.310 1.230 1.260 44,014 +0.01(+0.80%)
Feb 09, 2022 1.220 1.268 1.210 1.250 24,103 +0.03(+2.46%)
Feb 08, 2022 1.220 1.260 1.210 1.220 58,610 -0.01(-0.81%)
Feb 07, 2022 1.220 1.250 1.220 1.230 29,045 -0.02(-1.39%)
Feb 04, 2022 1.200 1.250 1.195 1.247 21,146 +0.03(+2.24%)
Feb 03, 2022 1.210 1.220 75,477 -0.02(-1.61%)
Feb 02, 2022 1.300 1.300 1.230 1.240 69,731 -0.04(-3.13%)
Feb 01, 2022 1.260 1.309 1.260 1.280 81,138 +0.02(+1.59%)
Jan 31, 2022 1.220 1.280 1.260 58,940 +0.03(+2.44%)
Jan 28, 2022 1.220 1.230 1.200 1.230 43,546 +0.03(+2.50%)
Jan 27, 2022 1.230 1.238 1.200 1.200 37,884 -0.01(-0.83%)
Jan 26, 2022 1.250 1.250 1.190 1.210 82,830 -0.00(-0.21%)
Jan 25, 2022 1.170 1.230 1.170 1.213 56,270 +0.02(+1.90%)
Jan 24, 2022 1.250 1.250 1.170 1.190 191,581 -0.06(-4.80%)
Jan 21, 2022 1.370 1.370 1.250 1.250 170,886 -0.24(-16.11%)
Jan 20, 2022 1.450 1.510 1.450 1.490 206,372 +0.05(+3.47%)
Jan 19, 2022 1.420 1.460 1.410 1.440 135,535 +0.03(+2.13%)
Jan 18, 2022 1.400 1.420 1.360 1.410 197,492 +0.05(+3.68%)
Jan 14, 2022 1.360 0 +0.02(+1.49%)
Jan 13, 2022 1.310 1.350 1.310 1.340 120,115 +0.00(+0.00%)
Jan 12, 2022 1.320 1.350 1.310 1.340 34,637 +0.06(+4.69%)
Jan 11, 2022 1.260 1.310 1.260 1.280 59,014 +0.02(+1.59%)
Jan 10, 2022 1.250 1.280 1.240 1.260 168,604 -0.09(-6.67%)
Jan 07, 2022 1.250 1.350 1.250 1.350 94,851 +0.10(+8.00%)
Jan 06, 2022 1.265 1.290 1.250 1.250 76,099 -0.01(-0.79%)
Jan 05, 2022 1.330 1.330 1.250 1.260 67,293 -0.05(-3.82%)
Jan 04, 2022 1.320 1.360 1.300 1.310 83,837 -0.06(-4.38%)
Jan 03, 2022 1.380 1.395 1.350 1.370 261,766 -0.03(-2.14%)
Dec 31, 2021 1.370 1.407 1.300 1.400 20,590 +0.03(+2.19%)
Dec 30, 2021 1.300 1.390 1.300 1.370 106,539 +0.09(+7.03%)
Dec 29, 2021 1.310 1.330 1.280 1.280 79,684 -0.04(-3.03%)
Dec 28, 2021 1.350 1.355 1.292 1.320 88,386 -0.02(-1.49%)
Dec 27, 2021 1.340 1.375 1.340 1.340 92,127 -0.06(-4.29%)
Dec 23, 2021 1.510 1.540 1.350 1.400 743,497 -0.08(-5.41%)
Dec 22, 2021 1.270 1.650 1.260 1.480 2,212,131 +0.31(+26.50%)
Dec 21, 2021 1.170 1.210 1.140 1.170 87,789 +0.00(+0.00%)
Dec 20, 2021 1.220 1.236 1.170 1.170 38,814 -0.05(-4.10%)
Dec 17, 2021 1.280 1.290 1.220 1.220 157,710 -0.07(-5.43%)
Dec 16, 2021 1.320 1.350 1.280 1.290 32,435 -0.04(-3.01%)
Dec 15, 2021 1.320 1.370 1.291 1.330 58,079 -0.01(-0.75%)
Dec 14, 2021 1.380 1.390 1.320 1.340 58,980 -0.04(-2.90%)
Dec 13, 2021 1.410 1.430 1.360 1.380 44,277 +0.00(+0.00%)
Dec 10, 2021 1.390 1.430 1.380 1.380 30,987 +0.00(+0.00%)
Dec 09, 2021 1.430 1.430 1.380 1.380 34,636 -0.03(-2.13%)
Dec 08, 2021 1.420 1.460 1.390 1.410 60,246 -0.01(-0.70%)
Dec 07, 2021 1.420 1.470 1.390 1.420 66,500 +0.08(+5.97%)
Dec 06, 2021 1.360 1.410 1.340 1.340 30,815 -0.01(-0.74%)
Dec 03, 2021 1.340 1.410 1.331 1.350 93,984 +0.02(+1.50%)
Dec 02, 2021 1.310 1.376 1.300 1.330 125,168 +0.02(+1.53%)
Dec 01, 2021 1.360 1.405 1.310 1.310 132,719 +0.01(+0.77%)
Nov 30, 2021 1.440 1.440 1.300 1.300 169,498 -0.08(-5.80%)
Nov 29, 2021 1.250 1.430 1.230 1.380 407,110 +0.15(+12.20%)
Nov 26, 2021 1.240 1.260 1.200 1.230 61,608 -0.09(-6.82%)
Nov 24, 2021 1.330 1.350 1.300 1.320 37,628 +0.02(+1.54%)
Nov 23, 2021 1.270 1.350 1.270 1.300 66,119 -0.06(-4.41%)
Nov 22, 2021 1.400 1.410 1.300 1.360 80,086 -0.01(-0.73%)
Nov 19, 2021 1.400 1.480 1.360 1.370 103,637 -0.05(-3.52%)
Nov 18, 2021 1.390 1.430 1.420 1.420 68,427 +0.02(+1.43%)
Nov 17, 2021 1.570 1.579 1.400 1.400 253,742 -0.19(-11.95%)
Nov 16, 2021 1.640 1.690 1.571 1.590 145,323 -0.16(-9.14%)
Nov 15, 2021 1.750 1.790 1.740 1.750 113,159 +0.02(+1.16%)
Nov 12, 2021 1.710 1.770 1.680 1.730 186,647 -0.02(-1.14%)
Nov 11, 2021 1.690 1.770 1.690 1.750 152,310 +0.20(+12.90%)
Nov 10, 2021 1.750 1.550 1.550 244,706 -0.19(-10.92%)
Nov 09, 2021 1.770 1.790 1.700 1.740 115,383 -0.01(-0.57%)
Nov 08, 2021 1.760 1.760 1.650 1.750 182,834 +0.05(+2.94%)
Nov 05, 2021 1.750 1.850 1.690 1.700 349,990 +0.02(+1.19%)
Nov 04, 2021 1.630 1.730 1.580 1.680 253,363 +0.07(+4.35%)
Nov 03, 2021 1.580 1.700 1.520 1.610 336,610 +0.08(+5.23%)
Nov 02, 2021 1.600 1.700 1.530 1.530 336,946 -0.02(-1.29%)
Nov 01, 2021 1.620 1.600 1.540 1.550 196,977 -0.05(-3.13%)
Oct 29, 2021 1.680 1.570 1.600 252,769 -0.08(-4.76%)
Oct 28, 2021 1.830 1.680 237,498 -0.14(-7.69%)
Oct 27, 2021 1.930 2.000 1.790 1.820 227,447 -0.07(-3.70%)
Oct 26, 2021 2.000 1.890 271,527 -0.20(-9.35%)
Oct 25, 2021 1.990 2.085 276,459 +0.09(+4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.