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
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 31, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 30, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 27, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 26, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 25, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 24, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 23, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 20, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 19, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 18, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 17, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 16, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 13, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 12, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 11, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 10, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 09, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 06, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 05, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 04, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 03, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Jan 02, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Dec 29, 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Dec 28, 2022 | 4.7800 | 4.8100 | 4.7300 | 4.8000 | 4.8000 | 23,000 |
| Dec 27, 2022 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 10,900 |
| Dec 26, 2022 | 4.7300 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 7,300 |
| Dec 23, 2022 | 4.7400 | 4.7500 | 4.7200 | 4.7300 | 4.7300 | 56,600 |
| Dec 22, 2022 | 4.7100 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 96,100 |
| Dec 21, 2022 | 4.7100 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 38,200 |
| Dec 20, 2022 | 4.9300 | 4.9300 | 4.7000 | 4.7100 | 4.7100 | 120,700 |
| Dec 19, 2022 | 4.9500 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 158,300 |
| Dec 16, 2022 | 4.6800 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 53,000 |
| Dec 15, 2022 | 4.6900 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 432,900 |
| Dec 14, 2022 | 4.7000 | 4.7200 | 4.6800 | 4.6900 | 4.6900 | 459,200 |
| Dec 13, 2022 | 4.7000 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 286,500 |
| Dec 12, 2022 | 4.6500 | 4.7100 | 4.6500 | 4.6600 | 4.6600 | 356,700 |
| Dec 09, 2022 | 4.7100 | 4.7100 | 4.6700 | 4.6700 | 4.6700 | 329,100 |
| Dec 08, 2022 | 4.7600 | 4.7600 | 4.6600 | 4.7000 | 4.7000 | 78,600 |
| Dec 07, 2022 | 4.7300 | 4.7600 | 4.6700 | 4.7000 | 4.7000 | 20,000 |
| Dec 06, 2022 | 4.6500 | 4.7600 | 4.6500 | 4.7200 | 4.7200 | 122,200 |
| Dec 05, 2022 | 4.6400 | 4.7200 | 4.6300 | 4.6600 | 4.6600 | 169,000 |
| Dec 02, 2022 | 4.6600 | 4.8500 | 4.6500 | 4.7200 | 4.7200 | 569,800 |
| Dec 01, 2022 | 4.4900 | 4.6800 | 4.4500 | 4.6700 | 4.6700 | 399,600 |
| Nov 30, 2022 | 4.7200 | 4.7200 | 4.6100 | 4.6200 | 4.6200 | 144,100 |
| Nov 29, 2022 | 4.7000 | 4.7200 | 4.6600 | 4.6800 | 4.6800 | 104,000 |
| Nov 28, 2022 | 4.7400 | 4.7400 | 4.6700 | 4.6900 | 4.6900 | 147,100 |
| Nov 25, 2022 | 4.8000 | 4.8200 | 4.7100 | 4.7300 | 4.7300 | 202,200 |
| Nov 24, 2022 | 4.7500 | 4.8800 | 4.7500 | 4.8400 | 4.8400 | 316,000 |
| Nov 23, 2022 | 4.7400 | 4.7800 | 4.6700 | 4.7700 | 4.7700 | 313,900 |
| Nov 22, 2022 | 4.7600 | 4.7900 | 4.7100 | 4.7200 | 4.7200 | 195,200 |
| Nov 21, 2022 | 4.7800 | 4.8300 | 4.7400 | 4.7900 | 4.7900 | 292,600 |
| Nov 18, 2022 | 4.7400 | 4.7900 | 4.7200 | 4.7600 | 4.7600 | 250,200 |
| Nov 17, 2022 | 4.6900 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 221,000 |
| Nov 16, 2022 | 4.6300 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 343,300 |
| Nov 14, 2022 | 4.6500 | 4.6700 | 4.6000 | 4.6600 | 4.6600 | 235,100 |
| Nov 11, 2022 | 4.6100 | 4.7200 | 4.5600 | 4.5800 | 4.5800 | 415,600 |
| Nov 10, 2022 | 4.7200 | 4.7300 | 4.6100 | 4.6700 | 4.6700 | 771,400 |
| Nov 09, 2022 | 4.7500 | 4.7700 | 4.7300 | 4.7300 | 4.7300 | 171,200 |
| Nov 08, 2022 | 4.8500 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 203,000 |
| Nov 07, 2022 | 4.8200 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 272,600 |
| Nov 04, 2022 | 4.7500 | 4.8900 | 4.7300 | 4.8600 | 4.8600 | 480,900 |
| Nov 03, 2022 | 4.7300 | 4.8400 | 4.7000 | 4.7400 | 4.7400 | 338,800 |
| Nov 01, 2022 | 4.7800 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 326,300 |
| Oct 31, 2022 | 4.6700 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | 436,600 |
| Oct 28, 2022 | 4.6700 | 4.7500 | 4.6700 | 4.7100 | 4.7100 | 155,000 |
| Oct 27, 2022 | 4.7300 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 92,200 |
| Oct 26, 2022 | 4.6900 | 4.7400 | 4.6500 | 4.7400 | 4.7400 | 155,800 |
| Oct 25, 2022 | 4.7100 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 187,600 |
| Oct 24, 2022 | 4.6900 | 4.7500 | 4.6600 | 4.7100 | 4.7100 | 188,200 |
| Oct 21, 2022 | 4.6400 | 4.7400 | 4.6400 | 4.7000 | 4.7000 | 215,400 |
| Oct 20, 2022 | 4.6600 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 271,400 |
| Oct 19, 2022 | 4.6900 | 4.7400 | 4.6500 | 4.6500 | 4.6500 | 168,600 |
| Oct 18, 2022 | 4.6400 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 198,200 |
| Oct 17, 2022 | 4.6800 | 4.6900 | 4.6300 | 4.6300 | 4.6300 | 188,800 |
| Oct 14, 2022 | 4.6600 | 4.7100 | 4.6300 | 4.6800 | 4.6800 | 202,300 |
| Oct 13, 2022 | 4.6500 | 4.6900 | 4.6300 | 4.6600 | 4.6600 | 190,900 |
| Oct 11, 2022 | 4.7200 | 4.7300 | 4.6200 | 4.7000 | 4.7000 | 209,100 |
| Oct 10, 2022 | 4.7700 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 157,300 |
| Oct 07, 2022 | 4.7400 | 4.8200 | 4.7400 | 4.7700 | 4.7700 | 280,000 |
| Oct 06, 2022 | 4.7300 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 234,800 |
| Oct 05, 2022 | 4.7100 | 4.7900 | 4.7100 | 4.7500 | 4.7500 | 239,900 |
| Oct 04, 2022 | 4.6700 | 4.7700 | 4.6700 | 4.7600 | 4.7600 | 940,200 |
| Oct 03, 2022 | 4.6800 | 4.8200 | 4.6600 | 4.7000 | 4.7000 | 456,200 |
| Sep 30, 2022 | 4.6200 | 4.7000 | 4.6200 | 4.6800 | 4.6800 | 344,700 |
| Sep 29, 2022 | 4.5900 | 4.6500 | 4.5600 | 4.6500 | 4.6500 | 328,200 |
| Sep 28, 2022 | 4.6300 | 4.6600 | 4.3800 | 4.5500 | 4.5500 | 1,131,200 |
| Sep 27, 2022 | 4.5700 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 230,800 |
| Sep 26, 2022 | 4.6300 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 252,900 |
| Sep 23, 2022 | 4.6300 | 4.6700 | 4.6000 | 4.6300 | 4.6300 | 175,700 |
| Sep 22, 2022 | 4.6800 | 4.6900 | 4.6000 | 4.6800 | 4.6800 | 255,500 |
| Sep 21, 2022 | 4.6100 | 4.6800 | 4.5800 | 4.6700 | 4.6700 | 312,500 |
| Sep 20, 2022 | 4.6400 | 4.6600 | 4.5900 | 4.5900 | 4.5900 | 224,700 |
| Sep 19, 2022 | 4.5700 | 4.6400 | 4.5700 | 4.6400 | 4.6400 | 233,900 |
| Sep 16, 2022 | 4.6000 | 4.6300 | 4.5700 | 4.6100 | 4.6100 | 274,400 |
| Sep 15, 2022 | 4.6100 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 263,300 |
| Sep 14, 2022 | 4.6300 | 4.6500 | 4.5800 | 4.6000 | 4.6000 | 606,100 |
| Sep 13, 2022 | 4.6600 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 252,400 |
| Sep 12, 2022 | 4.6700 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 782,000 |
| Sep 09, 2022 | 4.6600 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 247,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
