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%)
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.