Advertisement
Advertisement
U.S. markets close in 2 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Getnet Adquirencia e Servicos para Meios de Pagamento S.A. - Instituicão de Pagamento (GETT11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
4.81000.0000 (0.00%)
As of 07:05PM BRST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20234.81004.81004.81004.81004.8100-
Jan 31, 20234.81004.81004.81004.81004.8100-
Jan 30, 20234.81004.81004.81004.81004.8100-
Jan 27, 20234.81004.81004.81004.81004.8100-
Jan 26, 20234.81004.81004.81004.81004.8100-
Jan 25, 20234.81004.81004.81004.81004.8100-
Jan 24, 20234.81004.81004.81004.81004.8100-
Jan 23, 20234.81004.81004.81004.81004.8100-
Jan 20, 20234.81004.81004.81004.81004.8100-
Jan 19, 20234.81004.81004.81004.81004.8100-
Jan 18, 20234.81004.81004.81004.81004.8100-
Jan 17, 20234.81004.81004.81004.81004.8100-
Jan 16, 20234.81004.81004.81004.81004.8100-
Jan 13, 20234.81004.81004.81004.81004.8100-
Jan 12, 20234.81004.81004.81004.81004.8100-
Jan 11, 20234.81004.81004.81004.81004.8100-
Jan 10, 20234.81004.81004.81004.81004.8100-
Jan 09, 20234.81004.81004.81004.81004.8100-
Jan 06, 20234.81004.81004.81004.81004.8100-
Jan 05, 20234.81004.81004.81004.81004.8100-
Jan 04, 20234.81004.81004.81004.81004.8100-
Jan 03, 20234.81004.81004.81004.81004.8100-
Jan 02, 20234.81004.81004.81004.81004.8100-
Dec 29, 20224.81004.81004.81004.81004.8100-
Dec 28, 20224.78004.81004.73004.80004.800023,000
Dec 27, 20224.72004.75004.72004.75004.750010,900
Dec 26, 20224.73004.75004.72004.72004.72007,300
Dec 23, 20224.74004.75004.72004.73004.730056,600
Dec 22, 20224.71004.76004.70004.75004.750096,100
Dec 21, 20224.71004.73004.69004.73004.730038,200
Dec 20, 20224.93004.93004.70004.71004.7100120,700
Dec 19, 20224.95004.96004.70004.70004.7000158,300
Dec 16, 20224.68004.74004.68004.73004.730053,000
Dec 15, 20224.69004.72004.68004.68004.6800432,900
Dec 14, 20224.70004.72004.68004.69004.6900459,200
Dec 13, 20224.70004.79004.69004.71004.7100286,500
Dec 12, 20224.65004.71004.65004.66004.6600356,700
Dec 09, 20224.71004.71004.67004.67004.6700329,100
Dec 08, 20224.76004.76004.66004.70004.700078,600
Dec 07, 20224.73004.76004.67004.70004.700020,000
Dec 06, 20224.65004.76004.65004.72004.7200122,200
Dec 05, 20224.64004.72004.63004.66004.6600169,000
Dec 02, 20224.66004.85004.65004.72004.7200569,800
Dec 01, 20224.49004.68004.45004.67004.6700399,600
Nov 30, 20224.72004.72004.61004.62004.6200144,100
Nov 29, 20224.70004.72004.66004.68004.6800104,000
Nov 28, 20224.74004.74004.67004.69004.6900147,100
Nov 25, 20224.80004.82004.71004.73004.7300202,200
Nov 24, 20224.75004.88004.75004.84004.8400316,000
Nov 23, 20224.74004.78004.67004.77004.7700313,900
Nov 22, 20224.76004.79004.71004.72004.7200195,200
Nov 21, 20224.78004.83004.74004.79004.7900292,600
Nov 18, 20224.74004.79004.72004.76004.7600250,200
Nov 17, 20224.69004.74004.68004.73004.7300221,000
Nov 16, 20224.63004.73004.61004.73004.7300343,300
Nov 14, 20224.65004.67004.60004.66004.6600235,100
Nov 11, 20224.61004.72004.56004.58004.5800415,600
Nov 10, 20224.72004.73004.61004.67004.6700771,400
Nov 09, 20224.75004.77004.73004.73004.7300171,200
Nov 08, 20224.85004.85004.73004.75004.7500203,000
Nov 07, 20224.82004.86004.75004.80004.8000272,600
Nov 04, 20224.75004.89004.73004.86004.8600480,900
Nov 03, 20224.73004.84004.70004.74004.7400338,800
Nov 01, 20224.78004.84004.70004.84004.8400326,300
Oct 31, 20224.67004.80004.66004.80004.8000436,600
Oct 28, 20224.67004.75004.67004.71004.7100155,000
Oct 27, 20224.73004.73004.65004.65004.650092,200
Oct 26, 20224.69004.74004.65004.74004.7400155,800
Oct 25, 20224.71004.75004.65004.75004.7500187,600
Oct 24, 20224.69004.75004.66004.71004.7100188,200
Oct 21, 20224.64004.74004.64004.70004.7000215,400
Oct 20, 20224.66004.70004.65004.65004.6500271,400
Oct 19, 20224.69004.74004.65004.65004.6500168,600
Oct 18, 20224.64004.75004.62004.75004.7500198,200
Oct 17, 20224.68004.69004.63004.63004.6300188,800
Oct 14, 20224.66004.71004.63004.68004.6800202,300
Oct 13, 20224.65004.69004.63004.66004.6600190,900
Oct 11, 20224.72004.73004.62004.70004.7000209,100
Oct 10, 20224.77004.79004.70004.73004.7300157,300
Oct 07, 20224.74004.82004.74004.77004.7700280,000
Oct 06, 20224.73004.79004.70004.76004.7600234,800
Oct 05, 20224.71004.79004.71004.75004.7500239,900
Oct 04, 20224.67004.77004.67004.76004.7600940,200
Oct 03, 20224.68004.82004.66004.70004.7000456,200
Sep 30, 20224.62004.70004.62004.68004.6800344,700
Sep 29, 20224.59004.65004.56004.65004.6500328,200
Sep 28, 20224.63004.66004.38004.55004.55001,131,200
Sep 27, 20224.57004.64004.57004.63004.6300230,800
Sep 26, 20224.63004.63004.58004.60004.6000252,900
Sep 23, 20224.63004.67004.60004.63004.6300175,700
Sep 22, 20224.68004.69004.60004.68004.6800255,500
Sep 21, 20224.61004.68004.58004.67004.6700312,500
Sep 20, 20224.64004.66004.59004.59004.5900224,700
Sep 19, 20224.57004.64004.57004.64004.6400233,900
Sep 16, 20224.60004.63004.57004.61004.6100274,400
Sep 15, 20224.61004.64004.59004.62004.6200263,300
Sep 14, 20224.63004.65004.58004.60004.6000606,100
Sep 13, 20224.66004.68004.60004.60004.6000252,400
Sep 12, 20224.67004.73004.67004.69004.6900782,000
Sep 09, 20224.66004.70004.65004.70004.7000247,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement