GetNinjas S.A. (NINJ3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:13PM BRT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.5400 | 4.6100 | 4.4900 | 4.4900 | 4.4900 | 24,800 |
| 20 Jun 2024 | 4.5900 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 362,000 |
| 19 Jun 2024 | 4.5400 | 4.6800 | 4.5400 | 4.5800 | 4.5800 | 40,000 |
| 18 Jun 2024 | 4.6000 | 4.6800 | 4.5300 | 4.5800 | 4.5800 | 36,000 |
| 17 Jun 2024 | 4.5800 | 4.6800 | 4.5400 | 4.5700 | 4.5700 | 26,100 |
| 14 Jun 2024 | 4.6200 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 9,600 |
| 13 Jun 2024 | 4.5500 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 9,500 |
| 12 Jun 2024 | 4.5100 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | 19,400 |
| 11 Jun 2024 | 4.5700 | 4.5800 | 4.4700 | 4.5800 | 4.5800 | 19,800 |
| 10 Jun 2024 | 4.5400 | 4.5400 | 4.3900 | 4.5000 | 4.5000 | 15,200 |
| 07 Jun 2024 | 4.4100 | 4.4500 | 4.2600 | 4.4500 | 4.4500 | 94,700 |
| 06 Jun 2024 | 4.5000 | 4.5400 | 4.4100 | 4.4100 | 4.4100 | 15,000 |
| 05 Jun 2024 | 4.6300 | 4.6300 | 4.4900 | 4.4900 | 4.4900 | 30,600 |
| 04 Jun 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 76,500 |
| 03 Jun 2024 | 4.6600 | 4.7400 | 4.6500 | 4.6500 | 4.6500 | 76,300 |
| 31 May 2024 | 4.6500 | 4.7600 | 4.6500 | 4.7000 | 4.7000 | 69,300 |
| 29 May 2024 | 4.7000 | 4.7700 | 4.6200 | 4.6900 | 4.6900 | 98,000 |
| 28 May 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 54,600 |
| 27 May 2024 | 4.8200 | 4.8900 | 4.7100 | 4.7100 | 4.7100 | 37,900 |
| 24 May 2024 | 4.8500 | 4.8800 | 4.7600 | 4.8200 | 4.8200 | 62,500 |
| 23 May 2024 | 4.7700 | 4.8100 | 4.7400 | 4.8100 | 4.8100 | 22,800 |
| 22 May 2024 | 4.7800 | 4.8900 | 4.7100 | 4.7700 | 4.7700 | 77,200 |
| 21 May 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 32,600 |
| 20 May 2024 | 4.7100 | 4.8000 | 4.7100 | 4.7700 | 4.7700 | 10,800 |
| 17 May 2024 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 17,500 |
| 16 May 2024 | 4.7700 | 4.9000 | 4.7000 | 4.7900 | 4.7900 | 40,600 |
| 15 May 2024 | 4.6800 | 4.7700 | 4.6600 | 4.7700 | 4.7700 | 16,600 |
| 14 May 2024 | 4.7700 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 343,200 |
| 13 May 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 6,500 |
| 10 May 2024 | 4.7100 | 4.8600 | 4.7100 | 4.8600 | 4.8600 | 33,200 |
| 09 May 2024 | 4.8000 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 115,100 |
| 08 May 2024 | 4.8600 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 10,800 |
| 07 May 2024 | 4.8900 | 4.8900 | 4.7100 | 4.8700 | 4.8700 | 50,200 |
| 06 May 2024 | 4.7100 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | 13,600 |
| 03 May 2024 | 4.8400 | 4.9300 | 4.7600 | 4.7600 | 4.7600 | 16,900 |
| 02 May 2024 | 4.7500 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 12,200 |
| 30 Apr 2024 | 4.7600 | 4.8400 | 4.7500 | 4.8400 | 4.8400 | 10,800 |
| 29 Apr 2024 | 4.7000 | 4.8900 | 4.7000 | 4.8100 | 4.8100 | 35,600 |
| 26 Apr 2024 | 4.8300 | 4.8800 | 4.7100 | 4.8000 | 4.8000 | 4,000 |
| 25 Apr 2024 | 4.6800 | 4.8000 | 4.4300 | 4.8000 | 4.8000 | 21,800 |
| 24 Apr 2024 | 4.7200 | 4.7300 | 4.2100 | 4.6900 | 4.6900 | 257,900 |
| 23 Apr 2024 | 5.1300 | 5.1300 | 4.7000 | 4.7000 | 4.7000 | 106,600 |
| 22 Apr 2024 | 5.1400 | 5.1700 | 5.1000 | 5.1300 | 5.1300 | 3,700 |
| 19 Apr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 72,800 |
| 18 Apr 2024 | 5.1300 | 5.1400 | 5.0900 | 5.1000 | 5.1000 | 11,500 |
| 17 Apr 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.1300 | 9,200 |
| 16 Apr 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.1300 | 52,500 |
| 15 Apr 2024 | 5.1600 | 5.1700 | 5.1200 | 5.1200 | 5.1200 | 7,800 |
| 12 Apr 2024 | 5.1200 | 5.1900 | 5.1200 | 5.1700 | 5.1700 | 150,400 |
| 11 Apr 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1100 | 5.1100 | 10,000 |
| 10 Apr 2024 | 5.1300 | 5.1300 | 5.1100 | 5.1100 | 5.1100 | 9,500 |
| 09 Apr 2024 | 5.1300 | 5.1300 | 5.1100 | 5.1200 | 5.1200 | 17,000 |
| 08 Apr 2024 | 5.1100 | 5.1500 | 5.1100 | 5.1200 | 5.1200 | 19,000 |
| 05 Apr 2024 | 5.1400 | 5.1500 | 5.1100 | 5.1500 | 5.1500 | 22,200 |
| 04 Apr 2024 | 5.1300 | 5.1400 | 5.1000 | 5.1000 | 5.1000 | 5,800 |
| 03 Apr 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | 5.1300 | 12,100 |
| 02 Apr 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | 5.1300 | 17,700 |
| 01 Apr 2024 | 5.1300 | 5.1300 | 5.1000 | 5.1000 | 5.1000 | 43,300 |
| 28 Mar 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 8,500 |
| 27 Mar 2024 | 5.1200 | 5.1400 | 5.1000 | 5.1300 | 5.1300 | 24,400 |
| 26 Mar 2024 | 5.1100 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 26,700 |
| 25 Mar 2024 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 7,800 |
| 22 Mar 2024 | 5.0900 | 5.1300 | 5.0800 | 5.0900 | 5.0900 | 5,600 |
| 21 Mar 2024 | 5.1200 | 5.1800 | 5.0800 | 5.0800 | 5.0800 | 16,500 |
| 20 Mar 2024 | 5.1300 | 5.1500 | 5.0800 | 5.1200 | 5.1200 | 16,100 |
| 19 Mar 2024 | 5.1700 | 5.1700 | 5.0800 | 5.1600 | 5.1600 | 17,400 |
| 18 Mar 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1500 | 5.1500 | 11,600 |
| 15 Mar 2024 | 5.1500 | 5.1800 | 5.1100 | 5.1600 | 5.1600 | 17,000 |
| 14 Mar 2024 | 5.1600 | 5.1900 | 5.1300 | 5.1500 | 5.1500 | 3,000 |
| 13 Mar 2024 | 5.1700 | 5.1900 | 5.1600 | 5.1700 | 5.1700 | 2,800 |
| 12 Mar 2024 | 5.1500 | 5.1800 | 5.1100 | 5.1200 | 5.1200 | 25,800 |
| 11 Mar 2024 | 5.1000 | 5.2900 | 5.0800 | 5.1400 | 5.1400 | 69,200 |
| 08 Mar 2024 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 5.1000 | 23,600 |
| 07 Mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 5.0600 | 116,400 |
| 06 Mar 2024 | 5.0600 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 52,900 |
| 05 Mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 40,400 |
| 04 Mar 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0600 | 5.0600 | 91,000 |
| 01 Mar 2024 | 5.0900 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 114,900 |
| 29 Feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 72,700 |
| 28 Feb 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0700 | 5.0700 | 5,300 |
| 27 Feb 2024 | 5.0500 | 5.0800 | 4.9900 | 5.0500 | 5.0500 | 351,700 |
| 26 Feb 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 13,900 |
| 23 Feb 2024 | 5.0500 | 5.0800 | 5.0400 | 5.0800 | 5.0800 | 37,100 |
| 22 Feb 2024 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 10,500 |
| 21 Feb 2024 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 19,500 |
| 20 Feb 2024 | 5.0900 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 50,200 |
| 19 Feb 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 8,900 |
| 16 Feb 2024 | 5.0600 | 5.0600 | 5.0400 | 5.0500 | 5.0500 | 15,600 |
| 15 Feb 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 5.0600 | 16,500 |
| 14 Feb 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | 8,500 |
| 09 Feb 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0600 | 5.0600 | 26,200 |
| 08 Feb 2024 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | 5.0300 | 28,100 |
| 07 Feb 2024 | 5.0400 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 24,400 |
| 06 Feb 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 26,200 |
| 05 Feb 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0300 | 5.0300 | 122,200 |
| 02 Feb 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0600 | 5.0600 | 377,900 |
| 01 Feb 2024 | 4.9800 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 1,133,500 |
| 31 Jan 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9700 | 4.9700 | 259,900 |
| 30 Jan 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 94,600 |
| 29 Jan 2024 | 4.8900 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 136,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.