Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

56.76

-1.45

(-2.49%)

At close: 05:11PM BRT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	58.09	58.09	56.61	56.76	56.76	95,991
Apr 25, 2024	56.58	58.50	56.58	58.21	58.21	59,883
Apr 24, 2024	59.28	59.28	56.00	56.00	56.00	146,616
Apr 23, 2024	57.40	59.40	57.40	59.02	59.02	330,672
Apr 22, 2024	57.64	57.81	56.50	57.02	57.02	264,249
Apr 19, 2024	59.72	60.45	57.37	57.64	57.64	435,885
Apr 18, 2024	64.05	65.10	62.16	62.16	62.16	180,125
Apr 17, 2024	65.28	65.40	63.92	64.49	64.49	40,511
Apr 16, 2024	63.20	65.71	63.20	65.22	65.22	90,597
Apr 15, 2024	64.36	65.25	62.62	62.75	62.75	35,549
Apr 12, 2024	64.70	64.99	63.50	63.73	63.73	69,440
Apr 11, 2024	62.55	64.34	62.55	64.19	64.19	98,099
Apr 10, 2024	62.07	62.98	61.38	62.80	62.80	35,618
Apr 09, 2024	63.31	63.42	61.71	62.19	62.19	53,531
Apr 08, 2024	64.47	64.75	63.24	63.33	63.33	21,721
Apr 05, 2024	62.73	64.64	62.73	64.46	64.46	19,323
Apr 04, 2024	63.83	64.10	62.34	62.50	62.50	28,895
Apr 03, 2024	62.29	63.80	61.96	63.74	63.74	19,212
Apr 02, 2024	61.74	62.30	61.05	62.30	62.30	19,921
Apr 01, 2024	61.05	62.17	60.92	61.95	61.95	18,548
Mar 28, 2024	61.09	61.68	59.91	60.92	60.92	23,102
Mar 27, 2024	62.89	62.96	60.81	61.23	61.23	94,176
Mar 26, 2024	62.54	63.30	61.86	63.00	63.00	19,060
Mar 25, 2024	62.76	62.93	62.07	62.54	62.54	18,125
Mar 22, 2024	62.27	62.91	62.08	62.54	62.54	25,228
Mar 21, 2024	62.64	63.17	62.10	62.22	62.22	27,589
Mar 20, 2024	62.57	62.65	61.96	62.64	62.64	11,294
Mar 19, 2024	62.38	62.65	61.32	62.65	62.65	45,951
Mar 18, 2024	60.89	63.02	60.83	62.31	62.31	65,413
Mar 15, 2024	62.12	62.76	60.43	60.78	60.78	21,352
Mar 14, 2024	60.96	61.70	60.55	61.40	61.40	86,227
Mar 13, 2024	61.03	61.35	60.40	60.83	60.83	29,157
Mar 12, 2024	59.99	61.14	59.68	61.03	61.03	118,716
Mar 11, 2024	60.60	61.05	59.82	59.99	59.99	6,931
Mar 08, 2024	59.81	61.25	59.81	60.38	60.38	18,119
Mar 07, 2024	59.37	60.25	58.85	59.58	59.58	30,179
Mar 06, 2024	58.90	59.99	58.59	59.99	59.99	11,339
Mar 05, 2024	60.58	60.59	58.66	58.90	58.90	25,007
Mar 04, 2024	61.34	61.68	60.65	60.65	60.65	173,895
Mar 01, 2024	59.61	61.60	59.55	61.34	61.34	43,896
Feb 29, 2024	59.48	60.56	59.20	59.46	59.46	63,649
Feb 28, 2024	59.30	59.48	58.54	59.48	59.48	27,205
Feb 27, 2024	59.02	59.77	58.80	59.77	59.77	25,667
Feb 26, 2024	58.24	58.80	57.93	58.26	58.26	16,150
Feb 23, 2024	58.18	59.02	57.81	58.38	58.38	39,755
Feb 22, 2024	57.25	58.61	57.15	58.18	58.18	25,715
Feb 21, 2024	57.35	57.35	55.92	56.30	56.30	16,061
Feb 20, 2024	57.23	57.61	56.16	56.58	56.58	38,068
Feb 19, 2024	57.70	57.97	57.04	57.04	57.04	27,172
Feb 16, 2024	59.10	59.64	57.42	57.70	57.70	17,543
Feb 15, 2024	57.79	59.10	57.70	59.10	59.10	34,658
Feb 14, 2024	56.85	57.86	56.42	57.32	57.32	43,032
Feb 09, 2024	56.27	56.64	55.47	55.78	55.78	25,852
Feb 08, 2024	55.82	56.34	55.38	55.64	55.64	49,720
Feb 07, 2024	55.20	56.40	55.14	55.83	55.83	24,123
Feb 06, 2024	56.21	56.35	54.90	54.90	54.90	88,025
Feb 05, 2024	56.21	57.54	55.78	55.78	55.78	56,097
Feb 02, 2024	55.56	56.34	55.56	55.82	55.82	26,903
Feb 01, 2024	56.28	56.51	55.47	55.56	55.56	38,614
Jan 31, 2024	55.21	56.43	55.21	55.55	55.55	34,217
Jan 30, 2024	56.35	56.65	55.51	55.51	55.51	76,574
Jan 29, 2024	56.30	57.21	55.47	56.80	56.80	77,043
Jan 26, 2024	55.20	56.94	54.82	55.75	55.75	72,298
Jan 25, 2024	54.08	55.20	53.93	55.00	55.00	49,241
Jan 24, 2024	53.12	55.38	52.83	53.44	53.44	199,071
Jan 23, 2024	49.26	50.62	47.95	50.62	50.62	45,057
Jan 22, 2024	47.80	48.90	47.57	48.90	48.90	26,846
Jan 19, 2024	48.03	48.20	47.03	47.78	47.78	23,683
Jan 18, 2024	47.64	48.03	47.38	48.02	48.02	22,261
Jan 17, 2024	47.89	48.13	47.04	47.64	47.64	53,930
Jan 16, 2024	47.90	48.38	47.15	47.64	47.64	17,405
Jan 15, 2024	48.00	48.29	47.76	47.91	47.91	6,099
Jan 12, 2024	48.33	48.80	47.59	48.35	48.35	45,611
Jan 11, 2024	47.40	48.85	47.27	48.40	48.40	59,327
Jan 10, 2024	47.45	47.77	46.30	47.11	47.11	26,209
Jan 09, 2024	47.56	47.56	46.38	47.45	47.45	12,359
Jan 08, 2024	46.73	47.56	46.22	47.56	47.56	44,575
Jan 05, 2024	46.86	46.98	46.10	46.48	46.48	28,539
Jan 04, 2024	46.69	47.15	46.14	46.85	46.85	22,229
Jan 03, 2024	45.89	46.68	45.65	46.40	46.40	14,510
Jan 02, 2024	47.10	47.36	45.44	45.89	45.89	31,385
Dec 28, 2023	47.71	47.89	47.35	47.42	47.42	18,793
Dec 27, 2023	47.54	47.70	47.20	47.70	47.70	20,216
Dec 26, 2023	47.53	47.54	46.89	47.54	47.54	40,080
Dec 22, 2023	47.41	48.21	47.19	47.53	47.53	26,438
Dec 21, 2023	48.50	48.50	47.58	47.90	47.90	44,480
Dec 20, 2023	47.93	49.09	47.80	49.02	49.02	18,595
Dec 19, 2023	47.31	48.29	47.20	47.92	47.92	12,473
Dec 18, 2023	46.50	48.54	46.50	47.31	47.31	36,306
Dec 15, 2023	46.50	46.69	45.88	46.31	46.31	88,654
Dec 14, 2023	47.35	47.43	45.61	46.87	46.87	50,265
Dec 13, 2023	46.22	47.41	45.90	47.36	47.36	39,609
Dec 12, 2023	45.21	46.23	45.21	46.23	46.23	7,519
Dec 11, 2023	44.68	46.53	44.68	45.15	45.15	31,144
Dec 08, 2023	44.53	44.80	44.16	44.68	44.68	5,446
Dec 07, 2023	44.24	44.54	43.75	44.54	44.54	8,323
Dec 06, 2023	44.84	45.13	43.80	44.26	44.26	9,488
Dec 05, 2023	44.52	45.26	44.40	44.84	44.84	14,255
Dec 04, 2023	45.21	45.63	44.52	44.95	44.95	22,860
Dec 01, 2023	46.51	46.90	45.20	45.20	45.20	25,147
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,162.35-1,957.66(-2.22%)

Netflix, Inc. (NFLX34.SA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,162.35
-1,957.66(-2.22%)