São Paulo - Delayed Quote BRL

Netflix, Inc. (NFLX34.SA)

134.50
+1.10
+(0.82%)
At close: May 16 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 16, 2025134.00136.55134.00134.50134.5050,805
May 15, 2025128.55134.99128.55133.40133.4037,164
May 14, 2025126.10129.50126.10129.00129.0029,835
May 13, 2025125.99128.63124.78127.36127.3647,489
May 12, 2025126.02128.00125.19125.43125.4340,436
May 9, 2025130.90130.90128.19128.60128.6013,506
May 8, 2025132.60132.60129.33130.41130.4166,453
May 7, 2025130.06133.68130.06132.20132.2015,573
May 6, 2025128.00131.12128.00130.04130.0425,854
May 5, 2025123.80129.91123.28128.30128.3051,238
May 2, 2025127.80131.16127.80129.80129.80124,640
Apr 30, 2025125.30128.58124.89128.58128.5865,759
Apr 29, 2025125.30127.10123.79127.06127.0618,806
Apr 28, 2025125.59126.00122.34125.34125.3471,790
Apr 25, 2025124.00125.80123.91124.66124.6631,618
Apr 24, 2025119.00125.79118.62125.79125.7944,132
Apr 23, 2025119.20120.93117.36119.08119.0871,091
Apr 22, 2025115.22122.62115.00118.50118.5083,810
Apr 17, 2025113.65115.97112.40115.97115.9745,054
Apr 16, 2025114.70115.76111.61112.63112.6354,926
Apr 15, 2025111.15116.93111.04114.70114.70112,529
Apr 14, 2025108.01110.83107.40109.27109.2761,762
Apr 11, 2025107.12111.16106.76106.84106.8438,620
Apr 10, 2025108.10110.96106.72108.16108.1654,557
Apr 9, 2025103.93110.79103.49109.73109.73250,558
Apr 8, 2025105.40108.55103.08103.93103.9365,842
Apr 7, 202598.65105.0196.81103.36103.36157,109
Apr 4, 2025102.90103.9299.5099.5799.5790,295
Apr 3, 2025102.00105.86100.91102.95102.9593,102
Apr 2, 2025105.02108.00103.85106.41106.4119,550
Apr 1, 2025105.99106.41103.63105.07105.0753,628
Mar 31, 2025106.10106.89103.44106.00106.0079,345
Mar 28, 2025113.38113.38107.02107.03107.0381,023
Mar 27, 2025110.67113.48110.67112.27112.2730,582
Mar 26, 2025113.80114.52110.85111.04111.0477,505
Mar 25, 2025112.01114.23111.54114.23114.2390,563
Mar 24, 2025111.53112.00109.20111.19111.1951,482
Mar 21, 2025108.18110.25107.00109.44109.4423,466
Mar 20, 2025108.87109.65107.00108.18108.1814,198
Mar 19, 2025106.00109.05105.16107.96107.9672,192
Mar 18, 2025107.70107.70104.09105.58105.5823,935
Mar 17, 2025105.62109.95105.62108.54108.5482,200
Mar 14, 2025104.00105.33103.67104.78104.7862,278
Mar 13, 2025106.40107.50103.19103.30103.30108,592
Mar 12, 2025105.52107.99104.91106.97106.9775,492
Mar 11, 2025100.90105.92100.52104.47104.4764,102
Mar 10, 2025102.15102.1599.38101.05101.0590,856
Mar 7, 2025104.24105.4099.37102.60102.60107,772
Mar 6, 2025113.20113.20103.61104.24104.2486,586
Mar 5, 2025114.91114.91112.86113.20113.2027,522
Feb 28, 2025114.44115.64112.25114.91114.9124,546
Feb 27, 2025115.89116.32112.29114.00114.0033,973
Feb 26, 2025111.75115.89111.75115.40115.4019,472
Feb 25, 2025114.00114.59110.06111.75111.7536,046
Feb 24, 2025114.31116.18112.79113.60113.6041,506
Feb 21, 2025117.16117.71114.31114.31114.3113,849
Feb 20, 2025118.80119.10115.59116.00116.0088,839
Feb 19, 2025117.63119.50116.73118.80118.8020,590
Feb 18, 2025120.50121.19116.38117.59117.59136,456
Feb 17, 2025121.71121.71118.51118.51118.5146,413
Feb 14, 2025120.00121.75119.11120.50120.50363,402
Feb 13, 2025118.00120.72118.00120.02120.0230,125
Feb 12, 2025116.25118.28114.77118.01118.0132,377
Feb 11, 2025118.65118.80115.44116.20116.2057,035
Feb 10, 2025118.58119.33117.65118.70118.7021,492
Feb 7, 2025117.50118.83116.05117.47117.4726,321
Feb 6, 2025117.37117.41115.64116.82116.8218,454
Feb 5, 2025114.78117.12114.50116.70116.7027,065
Feb 4, 2025114.47116.55112.88113.73113.7357,154
Feb 3, 2025113.49115.67112.76113.32113.3242,089
Jan 31, 2025114.68115.48113.12113.49113.4918,434
Jan 30, 2025115.60117.28113.82113.82113.8233,615
Jan 29, 2025114.37115.48113.09113.89113.8923,659
Jan 28, 2025114.10114.67112.50113.71113.7130,900
Jan 27, 2025114.72116.48112.70114.01114.0160,600
Jan 24, 2025116.52116.72114.05114.72114.7257,210
Jan 23, 2025113.70116.52113.28116.30116.3024,008
Jan 22, 2025120.01120.40112.74113.70113.70310,243
Jan 21, 2025104.84114.50103.60114.50114.50148,242
Jan 20, 2025104.46109.17103.88106.05106.0515,082
Jan 17, 2025102.44104.94102.44104.46104.4653,903
Jan 16, 2025102.75104.62102.26102.44102.4470,747
Jan 15, 2025100.80102.5899.74102.08102.0825,509
Jan 14, 2025103.19103.1999.3799.9899.9871,666
Jan 13, 2025100.31103.42100.30102.98102.9836,168
Jan 10, 2025105.63106.17101.70101.70101.7045,453
Jan 9, 2025106.84107.29104.96105.70105.7016,039
Jan 8, 2025104.86108.56102.59107.30107.3031,393
Jan 7, 2025106.40107.96105.07107.00107.0030,770
Jan 6, 2025108.49109.28106.41107.54107.5427,866
Jan 3, 2025108.94110.27108.28108.86108.8624,904
Jan 2, 2025112.30112.30107.20108.94108.94116,627
Dec 30, 2024110.90112.73110.16111.00111.0025,646
Dec 27, 2024113.70114.15111.00113.14113.1457,620
Dec 26, 2024113.48115.75112.68114.71114.71100,783
Dec 23, 2024112.00113.40110.89112.30112.3058,988
Dec 20, 2024108.40112.14108.02110.36110.3685,225
Dec 19, 2024112.53113.48110.56112.00112.0025,475
Dec 18, 2024113.23114.40111.84112.76112.7641,275
Dec 17, 2024113.01114.84111.71112.60112.6030,870
Dec 16, 2024111.63113.82110.52113.82113.8262,200
Dec 13, 2024111.46112.42109.97112.42112.4246,898
Dec 12, 2024111.37112.00110.08111.46111.4646,756
Dec 11, 2024111.73113.64110.89112.52112.5236,808
Dec 10, 2024111.90111.90109.87111.43111.4315,203
Dec 9, 2024114.20114.20109.45111.21111.21118,245
Dec 6, 2024110.20113.70110.04113.25113.2534,184
Dec 5, 2024109.81111.14108.56110.18110.1858,640
Dec 4, 2024110.00110.73108.62110.73110.7324,549
Dec 3, 2024108.76109.40108.00109.40109.4025,027
Dec 2, 2024107.56109.35106.81108.76108.7667,301
Nov 29, 2024106.19107.38105.85106.50106.5045,146
Nov 28, 2024104.34106.40104.34105.82105.8221,024
Nov 27, 2024101.91104.34100.31104.34104.3431,166
Nov 26, 2024100.61102.70100.20101.91101.9124,011
Nov 25, 2024104.65104.72100.29100.29100.2991,571
Nov 22, 2024104.00105.31103.99104.65104.6522,994
Nov 21, 2024103.20105.52102.05104.10104.1035,202
Nov 19, 202497.11100.9296.28100.69100.6977,916
Nov 18, 202494.5397.5292.4297.0297.0264,410
Nov 14, 202497.4797.4795.9196.4696.4629,682
Nov 13, 202494.7797.3594.2796.5096.50156,428
Nov 12, 202492.7794.6292.5794.6294.6255,407
Nov 11, 202492.1493.2191.8892.3092.3026,725
Nov 8, 202490.9492.1990.7690.9090.9041,217
Nov 7, 202488.9290.7887.8090.3690.3634,133
Nov 6, 202489.4989.5087.4788.9288.9239,620
Nov 5, 202486.9488.6486.9487.8587.8574,539
Nov 4, 202487.7488.0586.8086.9386.9379,769
Nov 1, 202487.1989.2586.7987.7287.7260,649
Oct 31, 202486.5788.0886.4188.0888.0853,226
Oct 30, 202487.9987.9986.4586.4586.4520,553
Oct 29, 202485.8987.8085.4487.1887.18130,145
Oct 28, 202486.3486.3485.2685.2685.26116,937
Oct 25, 202486.0687.1785.9286.0086.0033,011
Oct 24, 202485.1586.1685.0085.2685.2627,026
Oct 23, 202487.0087.1284.6385.0285.02126,008
Oct 22, 202487.7087.7686.6086.7086.7026,631
Oct 21, 202488.0088.1686.1887.6087.6058,340
Oct 18, 202483.0887.2882.6887.2087.20228,142
Oct 17, 202479.6881.0077.7881.0081.0049,543
Oct 16, 202480.0080.4379.2179.5179.5125,721
Oct 15, 202480.2480.5679.0179.9979.9991,911
Oct 14, 202481.5881.6479.2179.4479.4433,170
Oct 11, 202482.0083.0081.0881.0881.0817,957
Oct 10, 202481.0081.9980.4881.8081.8034,401
Oct 9, 202480.5081.4380.0981.3581.3522,366
Oct 8, 202479.5680.1679.3480.0980.0943,441
Oct 7, 202477.9078.0075.9277.2077.2031,698
Oct 4, 202478.4878.9177.5378.9178.9127,961
Oct 3, 202477.6577.7276.6077.1577.1528,382
Oct 2, 202476.4077.7676.3377.5377.539,773
Oct 1, 202477.2178.3076.2676.4376.4315,238
Sep 30, 202476.4977.4076.4477.2777.2720,357
Sep 27, 202477.4877.4876.1676.5576.556,812
Sep 26, 202478.8779.2876.2277.4877.4817,473
Sep 25, 202478.9979.4978.2878.8678.8615,892
Sep 24, 202477.5178.9976.7678.9978.9929,087
Sep 23, 202477.9678.9777.7278.4678.4626,221
Sep 20, 202476.2877.5076.2877.4677.4613,827
Sep 19, 202476.3377.6075.5676.2776.27116,854
Sep 18, 202478.0078.0075.1675.5975.5912,329
Sep 17, 202477.3277.9276.7777.8877.8814,127
Sep 16, 202477.6577.6575.9076.7976.7962,131
Sep 13, 202476.6977.9576.0077.9577.9534,026
Sep 12, 202477.2078.6476.7277.6977.6921,886
Sep 11, 202476.0677.0674.8077.0577.059,841
Sep 10, 202475.3876.7175.2576.3376.3321,322
Sep 9, 202474.9976.7574.9975.2275.2232,217
Sep 6, 202475.6175.9673.8574.6274.62112,109
Sep 5, 202476.4177.0575.2276.8576.8527,865
Sep 4, 202475.5077.2075.5076.8076.8036,369
Sep 3, 202478.0578.5475.7276.0076.0056,210
Sep 2, 202478.3079.5078.0578.5178.5112,165
Aug 30, 202478.9879.6877.5278.3078.3044,157
Aug 29, 202476.7378.8776.7378.1778.1742,120
Aug 28, 202476.9177.2275.0076.0976.0927,691
Aug 27, 202475.4477.7775.4476.9176.9125,133
Aug 26, 202475.1075.8874.8375.3875.3831,624
Aug 23, 202477.3077.5074.6675.0075.00163,431
Aug 22, 202476.0077.8376.0077.3077.30140,607
Aug 21, 202476.3077.1875.8176.2776.2720,388
Aug 20, 202474.8077.4774.8076.6776.6786,102
Aug 19, 202473.5274.4673.4774.3474.3417,700
Aug 16, 202472.9774.4772.6073.8973.8980,240
Aug 15, 202472.6973.8072.2672.3672.3674,643
Aug 14, 202470.6172.5270.5871.9971.99117,221
Aug 13, 202469.4471.1069.4470.9770.9720,927
Aug 12, 202469.8370.0868.8069.3169.3120,036
Aug 9, 202469.1570.1168.4869.5169.5114,586
Aug 8, 202469.2470.5569.2469.8269.8221,781
Aug 7, 202468.8770.7468.8769.0569.0561,118
Aug 6, 202468.5070.1568.0768.8768.8753,579
Aug 5, 202468.0069.7567.9168.5168.5136,444
Aug 2, 202471.2571.5869.5269.7569.7525,262
Aug 1, 202470.9872.8770.7871.1971.1938,811
Jul 31, 202470.8071.4570.3670.9870.98104,051
Jul 30, 202470.4171.7569.6469.9869.9828,551
Jul 29, 202471.5571.6170.3370.3570.3547,620
Jul 26, 202471.6172.9271.2871.3771.3743,992
Jul 25, 202472.4873.1270.3671.4071.4059,336
Jul 24, 202471.0373.2071.0371.7671.76117,640
Jul 23, 202472.1072.4071.4071.5271.5236,007
Jul 22, 202470.8172.8570.5272.0772.0774,113
Jul 19, 202471.8175.1270.2871.0071.0077,238
Jul 18, 202471.7673.0470.3070.3070.30106,026
Jul 17, 202471.3971.3970.0271.3471.34130,347
Jul 16, 202471.6471.9070.7571.5971.5942,008
Jul 15, 202470.4072.8270.2971.4971.4954,973
Jul 12, 202471.4871.6770.0270.4070.4038,662
Jul 11, 202473.0073.0070.5670.8770.8762,418
Jul 10, 202474.3574.3572.5873.5873.5887,177
Jul 9, 202475.3575.7274.3274.3574.3529,388
Jul 8, 202475.9075.9074.7275.2475.2453,280
Jul 5, 202475.2976.4974.7775.9875.9830,184
Jul 4, 202476.3076.4374.5075.3275.3225,779
Jul 3, 202476.6476.6475.3976.3976.3934,763
Jul 2, 202475.9077.5675.7877.1677.1649,972
Jul 1, 202475.4876.3274.1776.3276.3242,996
Jun 28, 202475.9276.5875.0675.6775.6779,275
Jun 27, 202474.5276.2674.5275.4375.4360,094
Jun 26, 202473.5675.2473.5674.9674.96102,370
Jun 25, 202472.6473.5571.9073.5573.5536,906
Jun 24, 202473.9774.2271.7571.9971.9934,748
Jun 21, 202474.4974.8373.7374.6274.6234,726
Jun 20, 202473.8574.6173.2974.3974.3947,877
Jun 19, 202474.5775.5273.8174.0874.0814,213
Jun 18, 202473.6874.6572.8574.4874.4877,812
Jun 17, 202472.3074.0871.8073.5373.5327,162
Jun 14, 202470.2972.6470.2972.2072.20109,487
Jun 13, 202469.9670.4469.5170.2970.2935,484
Jun 12, 202470.0071.1769.2570.3270.3235,883
Jun 11, 202469.0069.7768.6269.7769.7717,430
Jun 10, 202468.2169.1868.2169.0469.0434,326
Jun 7, 202468.5068.8567.7168.6068.6012,647
Jun 6, 202468.7969.2968.0568.5068.5019,092
Jun 5, 202466.7769.0166.3569.0169.0130,907
Jun 4, 202466.6767.2966.0066.9466.9419,027
Jun 3, 202467.5767.9865.7166.4266.4274,675
May 31, 202468.1768.1765.8367.5767.5777,569
May 29, 202466.7069.2066.7068.4968.4936,859
May 28, 202466.5067.0066.1267.0067.0037,144
May 27, 202466.6567.5066.1466.5966.599,180
May 24, 202465.3967.2565.3966.5866.5829,171
May 23, 202465.8066.0564.9265.3965.3928,814
May 22, 202466.3666.9165.7966.1466.1464,850
May 21, 202465.2066.7064.8066.7066.7023,791
May 20, 202463.4265.8863.4265.7165.7146,019
May 17, 202463.0263.7863.0163.1563.1522,286
May 16, 202463.1063.3962.5262.8962.8919,726