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 (%)
Jun 30, 2022 1.610 1.630 1.590 1.620 17,310 +0.00(+0.00%)
Jun 29, 2022 1.630 1.635 1.610 1.620 16,665 +0.00(+0.00%)
Jun 28, 2022 1.650 1.660 1.620 1.620 24,352 -0.01(-0.61%)
Jun 27, 2022 1.640 1.650 1.630 1.630 24,808 -0.01(-0.61%)
Jun 24, 2022 1.660 1.681 1.631 1.640 14,068 -0.04(-2.38%)
Jun 23, 2022 1.680 1.680 1.665 1.680 8,657 +0.02(+1.20%)
Jun 22, 2022 1.660 1.690 1.660 1.660 5,853 -0.03(-1.78%)
Jun 21, 2022 1.680 1.700 1.680 1.690 8,954 +0.00(+0.00%)
Jun 17, 2022 1.720 1.720 1.660 1.690 422,019 +0.01(+0.60%)
Jun 16, 2022 1.680 1.715 1.680 1.680 186,996 -0.00(-0.01%)
Jun 15, 2022 1.670 1.695 1.661 1.680 45,617 +0.02(+1.18%)
Jun 14, 2022 1.670 1.690 1.641 1.661 14,879 -0.01(-0.58%)
Jun 13, 2022 1.690 1.690 1.653 1.670 35,960 -0.07(-3.93%)
Jun 10, 2022 1.749 1.749 1.703 1.739 25,002 -0.04(-2.20%)
Jun 09, 2022 1.758 1.797 1.758 1.778 18,596 +0.00(+0.01%)
Jun 08, 2022 1.807 1.810 1.768 1.778 34,145 -0.02(-1.10%)
Jun 07, 2022 1.778 1.812 1.768 1.797 61,618 -0.03(-1.60%)
Jun 06, 2022 1.846 1.856 1.807 1.827 41,941 -0.04(-2.09%)
Jun 03, 2022 1.788 1.866 1.778 1.866 177,174 +0.06(+3.24%)
Jun 02, 2022 1.778 1.807 1.768 1.807 34,272 +0.02(+1.09%)
Jun 01, 2022 1.808 1.817 1.763 1.788 31,531 -0.04(-2.14%)
May 31, 2022 1.817 1.846 1.802 1.827 125,854 +0.02(+1.08%)
May 27, 2022 1.807 1.807 1.768 1.807 134,924 +0.00(+0.00%)
May 26, 2022 1.778 1.817 1.758 1.807 75,334 +0.02(+1.09%)
May 25, 2022 1.749 1.788 1.749 1.788 62,084 +0.01(+0.55%)
May 24, 2022 1.778 1.797 1.749 1.778 154,302 -0.01(-0.55%)
May 23, 2022 1.788 1.797 1.758 1.788 356,477 +0.04(+2.23%)
May 20, 2022 1.719 1.807 1.710 1.749 1,596,174 +0.31(+21.77%)
May 19, 2022 1.426 1.465 1.426 1.436 8,255 +0.07(+5.00%)
May 18, 2022 1.377 1.416 1.358 1.368 19,603 +0.00(+0.00%)
May 17, 2022 1.377 1.397 1.348 1.368 49,499 +0.05(+3.66%)
May 16, 2022 1.338 1.358 1.319 1.319 2,676 -0.03(-2.14%)
May 13, 2022 1.338 1.358 1.329 1.348 3,868 +0.04(+2.98%)
May 12, 2022 1.270 1.329 1.270 1.309 13,569 +0.03(+2.29%)
May 11, 2022 1.329 1.338 1.280 1.280 17,942 -0.03(-2.24%)
May 10, 2022 1.299 1.329 1.289 1.309 4,616 +0.01(+0.75%)
May 09, 2022 1.329 1.329 1.289 1.299 4,010 -0.04(-2.92%)
May 06, 2022 1.387 1.402 1.338 1.338 5,536 -0.07(-4.86%)
May 05, 2022 1.436 1.436 1.368 1.407 20,843 -0.07(-4.64%)
May 04, 2022 1.436 1.492 1.387 1.475 12,432 +0.08(+5.59%)
May 03, 2022 1.329 1.397 1.329 1.397 13,379 +0.09(+6.72%)
May 02, 2022 1.319 1.319 1.270 1.309 16,098 -0.04(-2.90%)
Apr 29, 2022 1.407 1.407 1.348 1.348 26,597 -0.01(-0.72%)
Apr 28, 2022 1.348 1.373 1.319 1.358 15,648 +0.02(+1.46%)
Apr 27, 2022 1.348 1.359 1.329 1.338 11,705 +0.00(+0.00%)
Apr 26, 2022 1.368 1.368 1.329 1.338 18,447 -0.03(-2.14%)
Apr 25, 2022 1.377 1.426 1.348 1.368 14,467 -0.07(-4.76%)
Apr 22, 2022 1.475 1.475 1.416 1.436 24,432 -0.06(-3.92%)
Apr 21, 2022 1.495 1.592 1.495 1.495 7,851 -0.05(-3.16%)
Apr 20, 2022 1.504 1.543 1.485 1.543 25,552 +0.06(+3.95%)
Apr 19, 2022 1.416 1.495 1.416 1.485 17,982 +0.03(+2.36%)
Apr 18, 2022 1.416 1.465 1.416 1.451 20,382 -0.00(-0.34%)
Apr 14, 2022 1.465 1.469 1.436 1.456 16,365 -0.01(-0.67%)
Apr 13, 2022 1.475 1.495 1.465 1.465 15,653 -0.02(-1.32%)
Apr 12, 2022 1.475 1.495 1.473 1.485 19,490 +0.04(+2.70%)
Apr 11, 2022 1.446 1.446 1.418 1.446 11,396 -0.01(-0.67%)
Apr 08, 2022 1.426 1.465 1.397 1.456 14,302 -0.01(-0.67%)
Apr 07, 2022 1.436 1.465 1.418 1.465 7,357 -0.01(-0.66%)
Apr 06, 2022 1.426 1.475 1.399 1.475 28,707 +0.01(+0.67%)
Apr 05, 2022 1.524 1.524 1.446 1.465 32,355 -0.08(-5.06%)
Apr 04, 2022 1.543 1.572 1.524 1.543 58,524 +0.02(+1.28%)
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.