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 (%)
Nov 30, 2022 1.690 1.750 1.690 1.730 53,818 -0.01(-0.57%)
Nov 29, 2022 1.690 1.760 1.690 1.740 10,490 +0.02(+1.16%)
Nov 28, 2022 1.700 1.734 1.700 1.720 5,111 -0.02(-1.15%)
Nov 25, 2022 1.740 1.750 1.740 1.740 9,189 -0.01(-0.57%)
Nov 23, 2022 1.743 1.773 1.730 1.750 31,051 +0.02(+1.16%)
Nov 22, 2022 1.740 1.783 1.730 1.730 22,172 -0.06(-3.35%)
Nov 21, 2022 1.710 1.800 1.710 1.790 9,004 +0.02(+1.13%)
Nov 18, 2022 1.770 1.795 1.730 1.770 7,277 +0.03(+1.72%)
Nov 17, 2022 1.690 1.760 1.690 1.740 12,661 -0.01(-0.57%)
Nov 16, 2022 1.750 1.760 1.740 1.750 8,539 +0.01(+0.57%)
Nov 15, 2022 1.720 1.740 1.630 1.740 17,036 +0.00(+0.00%)
Nov 14, 2022 1.760 1.770 1.740 1.740 19,656 -0.02(-1.14%)
Nov 11, 2022 1.730 1.800 1.730 1.760 35,002 +0.05(+2.92%)
Nov 10, 2022 1.730 1.760 1.670 1.710 20,671 -0.12(-6.81%)
Nov 09, 2022 1.850 1.860 1.820 1.835 5,875 -0.03(-1.45%)
Nov 08, 2022 1.820 1.890 1.820 1.862 15,066 -0.04(-2.00%)
Nov 07, 2022 1.870 1.940 1.860 1.900 26,569 -0.07(-3.31%)
Nov 04, 2022 1.900 1.970 1.890 1.965 78,635 +0.09(+4.80%)
Nov 03, 2022 1.820 1.890 1.810 1.875 68,062 +0.07(+4.17%)
Nov 02, 2022 1.840 1.850 1.794 1.800 14,508 -0.05(-2.70%)
Nov 01, 2022 1.830 1.850 1.790 1.850 30,505 +0.02(+1.09%)
Oct 31, 2022 1.770 1.830 1.770 1.830 21,659 +0.08(+4.57%)
Oct 28, 2022 1.740 1.790 1.700 1.750 17,502 -0.01(-0.57%)
Oct 27, 2022 1.770 1.800 1.760 1.760 3,171 +0.04(+2.33%)
Oct 26, 2022 1.750 1.755 1.720 1.720 895 -0.03(-1.71%)
Oct 25, 2022 1.750 1.760 1.750 1.750 1,489 -0.01(-0.70%)
Oct 24, 2022 1.770 1.780 1.760 1.762 2,579 -0.06(-3.16%)
Oct 21, 2022 1.770 1.836 1.770 1.820 22,263 +0.05(+2.54%)
Oct 20, 2022 1.750 1.775 1.750 1.775 2,021 +0.04(+2.60%)
Oct 19, 2022 1.770 1.770 1.730 1.730 1,720 -0.02(-1.14%)
Oct 18, 2022 1.740 1.750 1.740 1.750 3,577 +0.00(+0.00%)
Oct 17, 2022 1.750 1.750 1.750 1.750 1,030 +0.01(+0.57%)
Oct 14, 2022 1.738 1.750 1.738 1.740 2,063 +0.00(+0.00%)
Oct 13, 2022 1.730 1.770 1.730 1.740 3,096 +0.01(+0.58%)
Oct 12, 2022 1.700 1.730 1.700 1.730 1,001 -0.02(-1.14%)
Oct 11, 2022 1.790 1.790 1.750 1.750 1,353 -0.04(-2.51%)
Oct 10, 2022 1.790 1.795 1.790 1.795 1,380 -0.03(-1.37%)
Oct 07, 2022 1.800 1.820 1.800 1.820 1,260 +0.01(+0.55%)
Oct 06, 2022 1.800 1.810 1.800 1.810 1,595 +0.00(+0.00%)
Oct 05, 2022 1.790 1.820 1.790 1.810 2,509 +0.00(+0.00%)
Oct 04, 2022 1.810 1.830 1.790 1.810 25,532 +0.08(+4.62%)
Oct 03, 2022 1.770 1.830 1.730 1.730 49,965 +0.00(+0.00%)
Sep 30, 2022 1.690 1.730 1.690 1.730 5,735 +0.03(+1.76%)
Sep 29, 2022 1.700 1.700 1.670 1.700 13,487 -0.01(-0.58%)
Sep 28, 2022 1.710 1.750 1.617 1.710 40,828 +0.01(+0.59%)
Sep 27, 2022 1.700 1.700 1.690 1.700 2,961 +0.00(+0.00%)
Sep 26, 2022 1.700 1.710 1.680 1.700 13,031 -0.05(-2.86%)
Sep 23, 2022 1.770 1.770 1.732 1.750 44,598 -0.05(-2.78%)
Sep 22, 2022 1.780 1.805 1.770 1.800 42,647 +0.03(+1.69%)
Sep 21, 2022 1.760 1.810 1.760 1.770 63,405 +0.00(+0.00%)
Sep 20, 2022 1.780 1.800 1.760 1.770 4,765 -0.01(-0.84%)
Sep 19, 2022 1.710 1.790 1.710 1.785 12,974 +0.04(+2.08%)
Sep 16, 2022 1.720 1.749 1.710 1.749 4,563 +0.02(+1.08%)
Sep 15, 2022 1.730 1.760 1.730 1.730 5,484 -0.04(-2.26%)
Sep 14, 2022 1.750 1.770 1.750 1.770 13,964 +0.01(+0.57%)
Sep 13, 2022 1.750 1.780 1.750 1.760 20,332 -0.07(-3.83%)
Sep 12, 2022 1.820 1.830 1.805 1.830 9,325 +0.02(+1.10%)
Sep 09, 2022 1.790 1.810 1.780 1.810 24,335 +0.03(+1.69%)
Sep 08, 2022 1.780 1.795 1.770 1.780 6,969 -0.02(-1.11%)
Sep 07, 2022 1.690 1.850 1.680 1.800 171,803 +0.05(+2.86%)
Sep 06, 2022 1.755 1.760 1.745 1.750 6,358 -0.03(-1.69%)
Sep 02, 2022 1.770 1.800 1.760 1.780 6,901 +0.05(+2.83%)
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.