Mercado fechará em 2 h 34 min

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
59,06+2,04 (+3,58%)
A partir de 02:07PM BRT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202457,4059,1857,4059,0659,06109.880
22 de abr. de 202457,6457,8156,5057,0257,02264.249
19 de abr. de 202459,7260,4557,3757,6457,64435.885
18 de abr. de 202464,0565,1062,1662,1662,16180.125
17 de abr. de 202465,2865,4063,9264,4964,4940.511
16 de abr. de 202463,2065,7163,2065,2265,2290.597
15 de abr. de 202464,3665,2562,6262,7562,7535.549
12 de abr. de 202464,7064,9963,5063,7363,7369.440
11 de abr. de 202462,5564,3462,5564,1964,1998.099
10 de abr. de 202462,0762,9861,3862,8062,8035.618
09 de abr. de 202463,3163,4261,7162,1962,1953.531
08 de abr. de 202464,4764,7563,2463,3363,3321.721
05 de abr. de 202462,7364,6462,7364,4664,4619.323
04 de abr. de 202463,8364,1062,3462,5062,5028.895
03 de abr. de 202462,2963,8061,9663,7463,7419.212
02 de abr. de 202461,7462,3061,0562,3062,3019.921
01 de abr. de 202461,0562,1760,9261,9561,9518.548
28 de mar. de 202461,0961,6859,9160,9260,9223.102
27 de mar. de 202462,8962,9660,8161,2361,2394.176
26 de mar. de 202462,5463,3061,8663,0063,0019.060
25 de mar. de 202462,7662,9362,0762,5462,5418.125
22 de mar. de 202462,2762,9162,0862,5462,5425.228
21 de mar. de 202462,6463,1762,1062,2262,2227.589
20 de mar. de 202462,5762,6561,9662,6462,6411.294
19 de mar. de 202462,3862,6561,3262,6562,6545.951
18 de mar. de 202460,8963,0260,8362,3162,3165.413
15 de mar. de 202462,1262,7660,4360,7860,7821.352
14 de mar. de 202460,9661,7060,5561,4061,4086.227
13 de mar. de 202461,0361,3560,4060,8360,8329.157
12 de mar. de 202459,9961,1459,6861,0361,03118.716
11 de mar. de 202460,6061,0559,8259,9959,996.931
08 de mar. de 202459,8161,2559,8160,3860,3818.119
07 de mar. de 202459,3760,2558,8559,5859,5830.179
06 de mar. de 202458,9059,9958,5959,9959,9911.339
05 de mar. de 202460,5860,5958,6658,9058,9025.007
04 de mar. de 202461,3461,6860,6560,6560,65173.895
01 de mar. de 202459,6161,6059,5561,3461,3443.896
29 de fev. de 202459,4860,5659,2059,4659,4663.649
28 de fev. de 202459,3059,4858,5459,4859,4827.205
27 de fev. de 202459,0259,7758,8059,7759,7725.667
26 de fev. de 202458,2458,8057,9358,2658,2616.150
23 de fev. de 202458,1859,0257,8158,3858,3839.755
22 de fev. de 202457,2558,6157,1558,1858,1825.715
21 de fev. de 202457,3557,3555,9256,3056,3016.061
20 de fev. de 202457,2357,6156,1656,5856,5838.068
19 de fev. de 202457,7057,9757,0457,0457,0427.172
16 de fev. de 202459,1059,6457,4257,7057,7017.543
15 de fev. de 202457,7959,1057,7059,1059,1034.658
14 de fev. de 202456,8557,8656,4257,3257,3243.032
09 de fev. de 202456,2756,6455,4755,7855,7825.852
08 de fev. de 202455,8256,3455,3855,6455,6449.720
07 de fev. de 202455,2056,4055,1455,8355,8324.123
06 de fev. de 202456,2156,3554,9054,9054,9088.025
05 de fev. de 202456,2157,5455,7855,7855,7856.097
02 de fev. de 202455,5656,3455,5655,8255,8226.903
01 de fev. de 202456,2856,5155,4755,5655,5638.614
31 de jan. de 202455,2156,4355,2155,5555,5534.217
30 de jan. de 202456,3556,6555,5155,5155,5176.574
29 de jan. de 202456,3057,2155,4756,8056,8077.043
26 de jan. de 202455,2056,9454,8255,7555,7572.298
25 de jan. de 202454,0855,2053,9355,0055,0049.241
24 de jan. de 202453,1255,3852,8353,4453,44199.071
23 de jan. de 202449,2650,6247,9550,6250,6245.057
22 de jan. de 202447,8048,9047,5748,9048,9026.846
19 de jan. de 202448,0348,2047,0347,7847,7823.683
18 de jan. de 202447,6448,0347,3848,0248,0222.261
17 de jan. de 202447,8948,1347,0447,6447,6453.930
16 de jan. de 202447,9048,3847,1547,6447,6417.405
15 de jan. de 202448,0048,2947,7647,9147,916.099
12 de jan. de 202448,3348,8047,5948,3548,3545.611
11 de jan. de 202447,4048,8547,2748,4048,4059.327
10 de jan. de 202447,4547,7746,3047,1147,1126.209
09 de jan. de 202447,5647,5646,3847,4547,4512.359
08 de jan. de 202446,7347,5646,2247,5647,5644.575
05 de jan. de 202446,8646,9846,1046,4846,4828.539
04 de jan. de 202446,6947,1546,1446,8546,8522.229
03 de jan. de 202445,8946,6845,6546,4046,4014.510
02 de jan. de 202447,1047,3645,4445,8945,8931.385
28 de dez. de 202347,7147,8947,3547,4247,4218.793
27 de dez. de 202347,5447,7047,2047,7047,7020.216
26 de dez. de 202347,5347,5446,8947,5447,5440.080
22 de dez. de 202347,4148,2147,1947,5347,5326.438
21 de dez. de 202348,5048,5047,5847,9047,9044.480
20 de dez. de 202347,9349,0947,8049,0249,0218.595
19 de dez. de 202347,3148,2947,2047,9247,9212.473
18 de dez. de 202346,5048,5446,5047,3147,3136.306
15 de dez. de 202346,5046,6945,8846,3146,3188.654
14 de dez. de 202347,3547,4345,6146,8746,8750.265
13 de dez. de 202346,2247,4145,9047,3647,3639.609
12 de dez. de 202345,2146,2345,2146,2346,237.519
11 de dez. de 202344,6846,5344,6845,1545,1531.144
08 de dez. de 202344,5344,8044,1644,6844,685.446
07 de dez. de 202344,2444,5443,7544,5444,548.323
06 de dez. de 202344,8445,1343,8044,2644,269.488
05 de dez. de 202344,5245,2644,4044,8444,8414.255
04 de dez. de 202345,2145,6344,5244,9544,9522.860
01 de dez. de 202346,5146,9045,2045,2045,2025.147
30 de nov. de 202347,0047,3946,3746,5146,5112.460
29 de nov. de 202346,9047,2046,3846,5046,50235.667
28 de nov. de 202346,9646,9746,3546,4046,4021.891
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...