Getnet Adquirencia e Servicos para Meios de Pagamento S.A. - Instituicão de Pagamento (GET) Historical Stock Data

1.76 ↓0.12 (-6.38%)

As of February 9, 2023, 2:54pm EST.

Historical Data

In the past 30 trading days, GET is up 0.08% a day on average. There have been 18 days where Getnet Adquirencia e Servicos para Meios de Pagamento S.A. - Instituicão de Pagamento closed green and 12 days where GET closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-06	1.89	1.88	↓$0.01 (-0.53%)	1.83	1.89	9.51K
2023-03-03	1.84	1.87	↑$0.03 (1.83%)	1.84	1.88	3.17K
2023-03-02	1.87	1.83	↓$0.04 (-2.27%)	1.83	1.87	1.20K
2023-03-01	1.87	1.82	↓$0.05 (-2.67%)	1.82	1.87	3.42K
2023-02-28	1.90	1.86	↓$0.04 (-2.06%)	1.76	1.90	4.65K
2023-02-27	1.75	1.85	↑$0.10 (5.43%)	1.75	1.85	1.64K
2023-02-24	1.80	1.75	↓$0.05 (-2.78%)	1.75	1.84	6.30K
2023-02-23	1.84	1.84	↓$0.00 (-0.05%)	1.83	1.86	1.35K
2023-02-22	1.85	1.86	↑$0.01 (0.54%)	1.83	1.89	8.45K
2023-02-21	1.87	1.86	↓$0.01 (-0.53%)	1.78	1.87	4.94K
2023-02-17	1.75	1.83	↑$0.08 (4.29%)	1.75	1.90	3.66K
2023-02-16	1.78	1.78	↑$0.00 (0.00%)	1.78	1.88	30.12K
2023-02-15	1.79	1.80	↑$0.01 (0.61%)	1.78	1.80	2.07K
2023-02-14	1.75	1.79	↑$0.04 (2.29%)	1.75	1.79	17.89K
2023-02-10	1.75	1.75	↑$0.00 (0.00%)	1.75	1.75	234
2023-02-09	1.76	1.76	↑$0.00 (0.00%)	1.75	1.76	682
2023-02-08	1.76	1.76	↑$0.00 (0.00%)	1.75	1.76	525
2023-02-07	1.77	1.76	↓$0.01 (-0.43%)	1.75	1.77	4.91K
2023-02-06	1.76	1.75	↓$0.01 (-0.56%)	1.75	1.77	3.45K
2023-02-03	1.76	1.76	↑$0.00 (0.08%)	1.76	1.76	4.07K
2023-02-02	1.75	1.75	↑$0.00 (0.00%)	1.75	1.77	5.25K
2023-02-01	1.75	1.75	↑$0.00 (0.01%)	1.75	1.78	637
2023-01-31	1.74	1.75	↑$0.01 (0.57%)	1.74	1.77	7.75K
2023-01-30	1.73	1.75	↑$0.02 (1.16%)	1.73	1.75	2.50K
2023-01-27	1.71	1.73	↑$0.02 (1.17%)	1.71	1.77	3.75K
2023-01-26	1.70	1.75	↑$0.05 (2.65%)	1.70	1.75	2.02K
2023-01-25	1.77	1.72	↓$0.05 (-2.82%)	1.72	1.77	4.50K
2023-01-24	1.70	1.70	↑$0.00 (0.00%)	1.70	1.70	734
2023-01-23	1.77	1.72	↓$0.05 (-2.79%)	1.70	1.77	1.57K
2023-01-20	1.70	1.69	↓$0.01 (-0.62%)	1.69	1.73	2.35K