Advertisement
U.S. markets open in 9 hours 5 minutes
S&P Futures
5,745.75 +2.50 (+0.04%) Dow Futures
41,990.00 +34.00 (+0.08%) Nasdaq Futures
20,096.25 +10.25 (+0.05%) Russell 2000 Futures
2,229.30 -1.80 (-0.08%) Crude Oil
71.53 +0.06 (+0.08%) Gold
2,744.30 -1.90 (-0.07%)
Global Payments Inc. (G1PI34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 02:48PM BRT
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 04, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Nov 01, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 31, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 30, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 29, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 28, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 25, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 24, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 23, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 22, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 21, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 18, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 17, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 16, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 15, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 14, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 11, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 10, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 09, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 08, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 07, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 04, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 03, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 02, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Oct 01, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Sep 30, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| Sep 27, 2024 | 140.32 | 140.32 | 136.72 | 136.72 | 136.72 | 28 |
| Sep 26, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 25, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 24, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 23, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 20, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 19, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 18, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 17, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 16, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 13, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 12, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| Sep 12, 2024 | 0.245407 Dividend | |||||
| Sep 11, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 10, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 09, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 06, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 05, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 04, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 03, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Sep 02, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 30, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 29, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 28, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 27, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 26, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 23, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 22, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 21, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 20, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 19, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 16, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 15, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 14, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 13, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 12, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 09, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 08, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 07, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 06, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 05, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 02, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Aug 01, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Jul 31, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Jul 30, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Jul 29, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Jul 26, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | - |
| Jul 25, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.31 | 15 |
| Jul 24, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 23, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 22, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 19, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 18, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 17, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 16, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 15, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 12, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | - |
| Jul 11, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.50 | 1 |
| Jul 10, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 09, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 08, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 05, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 04, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 03, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 02, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jul 01, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | - |
| Jun 28, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.85 | 10 |
| Jun 27, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.77 | 1 |
| Jun 26, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| Jun 25, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| Jun 24, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| Jun 21, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| Jun 20, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| Jun 19, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.