Getnet Adquirência e Serviços para Meios de Pagamento S.A.
GETNASDAQTechnology
$1.88
+$0.01(+0.27%)
Market Cap$1.8B
P/E Ratio—
52W High$2.32
52W Low$1.29
Getnet Adquirência e Serviços para Meios de Pagamento S.A.（GET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
get · 日线历史（复权）· FMP · 截至 2023年3月6日
5-Year High5Y
$2.95
Oct 22, 2021
-36.3% from here
5-Year Low5Y
$1.14
Dec 21, 2021
+64.9% from low
IPO Priceadj.
$1.99
Oct 18, 2021
-5.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 6, 2023 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 10K | -0.53% |
| Mar 3, 2023 | $1.84 | $1.88 | $1.84 | $1.87 | $1.87 | 3K | +1.83% |
| Mar 2, 2023 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 1K | -2.27% |
| Mar 1, 2023 | $1.87 | $1.87 | $1.82 | $1.82 | $1.82 | 3K | -2.67% |
| Feb 28, 2023 | $1.90 | $1.90 | $1.76 | $1.86 | $1.86 | 5K | -2.06% |
| Feb 27, 2023 | $1.75 | $1.85 | $1.75 | $1.85 | $1.85 | 2K | +5.43% |
| Feb 24, 2023 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 6K | -2.78% |
| Feb 23, 2023 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1K | -0.05% |
| Feb 22, 2023 | $1.85 | $1.90 | $1.83 | $1.86 | $1.86 | 8K | +0.54% |
| Feb 21, 2023 | $1.87 | $1.87 | $1.84 | $1.86 | $1.86 | 5K | -0.53% |
| Feb 17, 2023 | $1.75 | $1.90 | $1.75 | $1.83 | $1.83 | 4K | +4.29% |
| Feb 16, 2023 | $1.78 | $1.88 | $1.78 | $1.78 | $1.78 | 30K | +0.00% |
| Feb 15, 2023 | $1.79 | $1.80 | $1.78 | $1.80 | $1.80 | 2K | +0.61% |
| Feb 14, 2023 | $1.75 | $1.79 | $1.75 | $1.79 | $1.79 | 18K | +2.29% |
| Feb 13, 2023 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1K | -0.01% |
| Feb 10, 2023 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0K | +0.00% |
| Feb 9, 2023 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 1K | +0.00% |
| Feb 8, 2023 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 1K | +0.00% |
| Feb 7, 2023 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 5K | -0.43% |
| Feb 6, 2023 | $1.76 | $1.77 | $1.75 | $1.75 | $1.75 | 3K | -0.56% |
Showing 1–20 of 343 records
Annual Stock Price Performance · GET
Jan 1 → Dec 31 · 3 years2023+13.9%$1.65 → $1.88
+13.9%
2022+23.2%$1.38 → $1.70
+23.2%
2021-46.8%$2.63 → $1.40
-46.8%
Best Year2022 · +23.2%
Worst Year2021 · -46.8%
Positive Years2 / 3
Avg Annual Return-3.2%
3Y Total Return-28.5%
3Y CAGR~-10.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in GET?
If you invested $1,000 in GET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$945
Total Return-5.5%
CAGR~-1.1% / yr
Profit$-55
Based on Oct 18, 2021 · $1.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Getnet Adquirência e Serviços para Meios de Pagamento S.A.（GET）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GET 历史股价FMP 日线复权 OHLCV