Canada markets closed

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
65.71+2.56 (+4.05%)
At close: 05:11PM BRT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202463.4265.8863.4265.7165.7145,989
May 17, 202463.0263.7863.0163.1563.1522,286
May 16, 202463.1063.3962.5262.8962.8919,726
May 15, 202463.6664.2862.5763.2063.2041,204
May 14, 202463.6563.8762.4163.1463.1420,469
May 13, 202462.7363.6962.2263.5963.5930,940
May 10, 202463.1464.1362.3162.6062.6047,780
May 09, 202462.7763.5062.7062.7962.7925,381
May 08, 202460.4462.8860.4462.1462.1452,706
May 07, 202460.2061.4059.8961.2761.2744,293
May 06, 202458.6860.5958.6860.4660.4645,615
May 03, 202457.8158.8657.2658.6858.6836,932
May 02, 202456.8857.8356.8357.8157.8179,283
Apr 30, 202457.2157.7356.9157.2357.2334,299
Apr 29, 202457.0057.3356.7357.0857.0852,631
Apr 26, 202458.0958.0956.6156.7656.7695,991
Apr 25, 202456.5858.5056.5858.2158.2159,883
Apr 24, 202459.2859.2856.0056.0056.00146,616
Apr 23, 202457.4059.4057.4059.0259.02330,672
Apr 22, 202457.6457.8156.5057.0257.02264,249
Apr 19, 202459.7260.4557.3757.6457.64435,885
Apr 18, 202464.0565.1062.1662.1662.16180,125
Apr 17, 202465.2865.4063.9264.4964.4940,511
Apr 16, 202463.2065.7163.2065.2265.2290,597
Apr 15, 202464.3665.2562.6262.7562.7535,549
Apr 12, 202464.7064.9963.5063.7363.7369,440
Apr 11, 202462.5564.3462.5564.1964.1998,099
Apr 10, 202462.0762.9861.3862.8062.8035,618
Apr 09, 202463.3163.4261.7162.1962.1953,531
Apr 08, 202464.4764.7563.2463.3363.3321,721
Apr 05, 202462.7364.6462.7364.4664.4619,323
Apr 04, 202463.8364.1062.3462.5062.5028,895
Apr 03, 202462.2963.8061.9663.7463.7419,212
Apr 02, 202461.7462.3061.0562.3062.3019,921
Apr 01, 202461.0562.1760.9261.9561.9518,548
Mar 28, 202461.0961.6859.9160.9260.9223,102
Mar 27, 202462.8962.9660.8161.2361.2394,176
Mar 26, 202462.5463.3061.8663.0063.0019,060
Mar 25, 202462.7662.9362.0762.5462.5418,125
Mar 22, 202462.2762.9162.0862.5462.5425,228
Mar 21, 202462.6463.1762.1062.2262.2227,589
Mar 20, 202462.5762.6561.9662.6462.6411,294
Mar 19, 202462.3862.6561.3262.6562.6545,951
Mar 18, 202460.8963.0260.8362.3162.3165,413
Mar 15, 202462.1262.7660.4360.7860.7821,352
Mar 14, 202460.9661.7060.5561.4061.4086,227
Mar 13, 202461.0361.3560.4060.8360.8329,157
Mar 12, 202459.9961.1459.6861.0361.03118,716
Mar 11, 202460.6061.0559.8259.9959.996,931
Mar 08, 202459.8161.2559.8160.3860.3818,119
Mar 07, 202459.3760.2558.8559.5859.5830,179
Mar 06, 202458.9059.9958.5959.9959.9911,339
Mar 05, 202460.5860.5958.6658.9058.9025,007
Mar 04, 202461.3461.6860.6560.6560.65173,895
Mar 01, 202459.6161.6059.5561.3461.3443,896
Feb 29, 202459.4860.5659.2059.4659.4663,649
Feb 28, 202459.3059.4858.5459.4859.4827,205
Feb 27, 202459.0259.7758.8059.7759.7725,667
Feb 26, 202458.2458.8057.9358.2658.2616,150
Feb 23, 202458.1859.0257.8158.3858.3839,755
Feb 22, 202457.2558.6157.1558.1858.1825,715
Feb 21, 202457.3557.3555.9256.3056.3016,061
Feb 20, 202457.2357.6156.1656.5856.5838,068
Feb 19, 202457.7057.9757.0457.0457.0427,172
Feb 16, 202459.1059.6457.4257.7057.7017,543
Feb 15, 202457.7959.1057.7059.1059.1034,658
Feb 14, 202456.8557.8656.4257.3257.3243,032
Feb 09, 202456.2756.6455.4755.7855.7825,852
Feb 08, 202455.8256.3455.3855.6455.6449,720
Feb 07, 202455.2056.4055.1455.8355.8324,123
Feb 06, 202456.2156.3554.9054.9054.9088,025
Feb 05, 202456.2157.5455.7855.7855.7856,097
Feb 02, 202455.5656.3455.5655.8255.8226,903
Feb 01, 202456.2856.5155.4755.5655.5638,614
Jan 31, 202455.2156.4355.2155.5555.5534,217
Jan 30, 202456.3556.6555.5155.5155.5176,574
Jan 29, 202456.3057.2155.4756.8056.8077,043
Jan 26, 202455.2056.9454.8255.7555.7572,298
Jan 25, 202454.0855.2053.9355.0055.0049,241
Jan 24, 202453.1255.3852.8353.4453.44199,071
Jan 23, 202449.2650.6247.9550.6250.6245,057
Jan 22, 202447.8048.9047.5748.9048.9026,846
Jan 19, 202448.0348.2047.0347.7847.7823,683
Jan 18, 202447.6448.0347.3848.0248.0222,261
Jan 17, 202447.8948.1347.0447.6447.6453,930
Jan 16, 202447.9048.3847.1547.6447.6417,405
Jan 15, 202448.0048.2947.7647.9147.916,099
Jan 12, 202448.3348.8047.5948.3548.3545,611
Jan 11, 202447.4048.8547.2748.4048.4059,327
Jan 10, 202447.4547.7746.3047.1147.1126,209
Jan 09, 202447.5647.5646.3847.4547.4512,359
Jan 08, 202446.7347.5646.2247.5647.5644,575
Jan 05, 202446.8646.9846.1046.4846.4828,539
Jan 04, 202446.6947.1546.1446.8546.8522,229
Jan 03, 202445.8946.6845.6546.4046.4014,510
Jan 02, 202447.1047.3645.4445.8945.8931,385
Dec 28, 202347.7147.8947.3547.4247.4218,793
Dec 27, 202347.5447.7047.2047.7047.7020,216
Dec 26, 202347.5347.5446.8947.5447.5440,080
Dec 22, 202347.4148.2147.1947.5347.5326,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...