Netflix, Inc. (NFLX34.SA)
SĂŁo Paulo - SĂŁo Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:11PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 18.16 | 18.49 | 17.53 | 18.19 | 18.19 | 652,380 |
| May 19, 2022 | 17.39 | 18.23 | 17.27 | 18.00 | 18.00 | 1,269,936 |
| May 18, 2022 | 18.70 | 18.70 | 17.59 | 17.69 | 17.69 | 856,559 |
| May 17, 2022 | 18.79 | 18.94 | 18.58 | 18.94 | 18.94 | 539,323 |
| May 16, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| May 13, 2022 | 18.32 | 18.97 | 18.10 | 18.95 | 18.95 | 909,064 |
| May 12, 2022 | 17.02 | 18.16 | 16.84 | 18.05 | 18.05 | 1,163,845 |
| May 11, 2022 | 18.15 | 18.50 | 17.04 | 17.09 | 17.09 | 978,341 |
| May 10, 2022 | 18.12 | 18.63 | 17.61 | 18.18 | 18.18 | 1,157,762 |
| May 09, 2022 | 18.00 | 18.82 | 17.76 | 17.94 | 17.94 | 654,518 |
| May 06, 2022 | 18.91 | 19.09 | 17.96 | 18.48 | 18.48 | 719,268 |
| May 05, 2022 | 19.94 | 20.00 | 18.72 | 18.76 | 18.76 | 1,395,344 |
| May 04, 2022 | 20.00 | 20.09 | 19.16 | 20.09 | 20.09 | 497,319 |
| May 03, 2022 | 20.21 | 20.22 | 19.61 | 19.90 | 19.90 | 1,098,539 |
| May 02, 2022 | 19.10 | 20.20 | 19.10 | 20.08 | 20.08 | 1,185,952 |
| Apr 29, 2022 | 19.42 | 20.05 | 18.93 | 18.93 | 18.93 | 633,387 |
| Apr 28, 2022 | 19.23 | 20.02 | 18.71 | 19.69 | 19.69 | 968,545 |
| Apr 27, 2022 | 19.62 | 20.00 | 18.66 | 18.69 | 18.69 | 1,298,727 |
| Apr 26, 2022 | 20.70 | 20.71 | 19.70 | 19.70 | 19.70 | 983,681 |
| Apr 25, 2022 | 20.56 | 21.08 | 19.99 | 20.50 | 20.50 | 1,528,950 |
| Apr 22, 2022 | 20.50 | 21.34 | 20.10 | 20.75 | 20.75 | 2,663,610 |
| Apr 20, 2022 | 23.96 | 24.00 | 20.10 | 20.75 | 20.75 | 5,188,859 |
| Apr 19, 2022 | 31.50 | 32.86 | 27.40 | 27.40 | 27.40 | 349,503 |
| Apr 18, 2022 | 31.91 | 32.16 | 31.06 | 31.28 | 31.28 | 284,277 |
| Apr 14, 2022 | 32.99 | 33.39 | 31.85 | 31.85 | 31.85 | 192,691 |
| Apr 13, 2022 | 32.30 | 32.99 | 32.13 | 32.95 | 32.95 | 153,320 |
| Apr 12, 2022 | 32.88 | 33.30 | 32.04 | 32.15 | 32.15 | 180,540 |
| Apr 11, 2022 | 33.30 | 33.38 | 32.46 | 32.86 | 32.86 | 280,805 |
| Apr 08, 2022 | 34.50 | 34.55 | 33.41 | 33.47 | 33.47 | 233,805 |
| Apr 07, 2022 | 34.25 | 34.88 | 33.68 | 34.37 | 34.37 | 219,704 |
| Apr 06, 2022 | 35.36 | 35.36 | 34.08 | 34.60 | 34.60 | 188,838 |
| Apr 05, 2022 | 36.15 | 36.26 | 35.15 | 35.48 | 35.48 | 209,653 |
| Apr 04, 2022 | 34.85 | 36.62 | 34.40 | 36.29 | 36.29 | 333,823 |
| Apr 01, 2022 | 35.50 | 35.78 | 34.44 | 34.60 | 34.60 | 366,270 |
| Mar 31, 2022 | 36.69 | 36.69 | 35.45 | 36.00 | 36.00 | 183,085 |
| Mar 30, 2022 | 37.00 | 37.39 | 36.22 | 36.70 | 36.70 | 294,865 |
| Mar 29, 2022 | 36.30 | 37.76 | 35.97 | 37.20 | 37.20 | 437,860 |
| Mar 28, 2022 | 36.21 | 36.53 | 35.25 | 36.24 | 36.24 | 372,639 |
| Mar 25, 2022 | 36.50 | 36.80 | 34.86 | 35.55 | 35.55 | 208,363 |
| Mar 24, 2022 | 36.41 | 36.80 | 35.39 | 36.51 | 36.51 | 274,102 |
| Mar 23, 2022 | 37.59 | 37.79 | 36.23 | 36.41 | 36.41 | 179,016 |
| Mar 22, 2022 | 37.03 | 38.26 | 36.18 | 37.80 | 37.80 | 301,625 |
| Mar 21, 2022 | 38.26 | 38.26 | 36.59 | 36.83 | 36.83 | 331,930 |
| Mar 18, 2022 | 37.25 | 38.21 | 37.19 | 37.81 | 37.81 | 130,577 |
| Mar 17, 2022 | 36.26 | 37.61 | 36.17 | 37.26 | 37.26 | 298,905 |
| Mar 16, 2022 | 35.74 | 36.78 | 35.33 | 36.60 | 36.60 | 604,619 |
| Mar 15, 2022 | 34.67 | 37.48 | 34.15 | 35.74 | 35.74 | 264,505 |
| Mar 14, 2022 | 34.37 | 34.59 | 33.72 | 34.26 | 34.26 | 150,825 |
| Mar 11, 2022 | 36.11 | 36.48 | 34.38 | 34.38 | 34.38 | 328,276 |
| Mar 10, 2022 | 35.80 | 37.25 | 35.57 | 35.72 | 35.72 | 182,742 |
| Mar 09, 2022 | 35.27 | 36.40 | 34.97 | 36.16 | 36.16 | 263,320 |
| Mar 08, 2022 | 35.38 | 36.27 | 34.45 | 34.45 | 34.45 | 675,681 |
| Mar 07, 2022 | 36.19 | 36.78 | 35.65 | 35.65 | 35.65 | 345,333 |
| Mar 04, 2022 | 37.13 | 38.10 | 36.19 | 36.50 | 36.50 | 286,237 |
| Mar 03, 2022 | 38.70 | 38.82 | 36.64 | 36.65 | 36.65 | 183,567 |
| Mar 02, 2022 | 40.50 | 40.50 | 38.62 | 38.70 | 38.70 | 211,924 |
| Feb 25, 2022 | 40.05 | 40.50 | 38.73 | 40.50 | 40.50 | 396,857 |
| Feb 24, 2022 | 36.07 | 40.10 | 35.97 | 40.10 | 40.10 | 385,812 |
| Feb 23, 2022 | 38.40 | 38.59 | 36.51 | 36.51 | 36.51 | 340,524 |
| Feb 22, 2022 | 39.50 | 39.72 | 37.82 | 38.24 | 38.24 | 396,102 |
| Feb 21, 2022 | 40.50 | 40.79 | 38.02 | 38.02 | 38.02 | 22,493 |
| Feb 18, 2022 | 39.99 | 41.34 | 39.86 | 40.21 | 40.21 | 464,758 |
| Feb 17, 2022 | 40.99 | 41.27 | 39.85 | 39.85 | 39.85 | 345,531 |
| Feb 16, 2022 | 41.91 | 42.12 | 40.26 | 41.02 | 41.02 | 514,501 |
| Feb 15, 2022 | 42.10 | 42.35 | 41.50 | 41.91 | 41.91 | 183,485 |
| Feb 14, 2022 | 41.00 | 42.77 | 40.12 | 41.49 | 41.49 | 427,390 |
| Feb 11, 2022 | 42.18 | 42.80 | 40.57 | 41.00 | 41.00 | 344,781 |
| Feb 10, 2022 | 43.10 | 43.10 | 41.47 | 42.43 | 42.43 | 346,842 |
| Feb 09, 2022 | 43.00 | 43.30 | 42.16 | 43.10 | 43.10 | 233,248 |
| Feb 08, 2022 | 42.13 | 42.75 | 41.82 | 42.49 | 42.49 | 171,128 |
| Feb 07, 2022 | 43.45 | 43.84 | 41.59 | 42.13 | 42.13 | 207,490 |
| Feb 04, 2022 | 43.40 | 43.93 | 42.38 | 43.40 | 43.40 | 332,708 |
| Feb 03, 2022 | 44.90 | 45.42 | 42.77 | 43.07 | 43.07 | 435,134 |
| Feb 02, 2022 | 48.41 | 48.41 | 45.01 | 45.23 | 45.23 | 478,702 |
| Feb 01, 2022 | 45.40 | 48.25 | 44.94 | 48.09 | 48.09 | 962,314 |
| Jan 31, 2022 | 42.20 | 45.39 | 42.20 | 45.39 | 45.39 | 633,690 |
| Jan 28, 2022 | 41.80 | 41.80 | 40.15 | 40.86 | 40.86 | 516,311 |
| Jan 27, 2022 | 40.38 | 42.78 | 40.31 | 42.23 | 42.23 | 1,028,290 |
| Jan 26, 2022 | 40.80 | 41.61 | 38.96 | 39.00 | 39.00 | 690,437 |
| Jan 25, 2022 | 41.87 | 42.56 | 39.80 | 39.80 | 39.80 | 455,738 |
| Jan 24, 2022 | 42.50 | 42.50 | 38.74 | 42.10 | 42.10 | 1,186,314 |
| Jan 21, 2022 | 45.09 | 45.09 | 41.19 | 43.30 | 43.30 | 2,153,768 |
| Jan 20, 2022 | 56.80 | 57.01 | 55.18 | 55.70 | 55.70 | 141,654 |
| Jan 19, 2022 | 56.96 | 57.20 | 55.81 | 56.15 | 56.15 | 220,370 |
| Jan 18, 2022 | 57.90 | 57.90 | 56.61 | 56.97 | 56.97 | 149,531 |
| Jan 17, 2022 | 58.50 | 59.50 | 57.71 | 59.50 | 59.50 | 19,580 |
| Jan 14, 2022 | 57.51 | 59.33 | 56.70 | 58.18 | 58.18 | 250,125 |
| Jan 13, 2022 | 59.60 | 59.68 | 57.33 | 57.51 | 57.51 | 169,345 |
| Jan 12, 2022 | 60.50 | 61.01 | 59.11 | 59.60 | 59.60 | 71,140 |
| Jan 11, 2022 | 61.27 | 61.56 | 59.53 | 60.10 | 60.10 | 94,854 |
| Jan 10, 2022 | 60.80 | 61.78 | 59.87 | 61.27 | 61.27 | 135,394 |
| Jan 07, 2022 | 63.05 | 63.34 | 60.61 | 60.94 | 60.94 | 109,902 |
| Jan 06, 2022 | 63.55 | 64.17 | 62.03 | 62.84 | 62.84 | 220,974 |
| Jan 05, 2022 | 67.50 | 67.50 | 64.83 | 64.83 | 64.83 | 82,155 |
| Jan 04, 2022 | 68.30 | 68.65 | 66.11 | 67.50 | 67.50 | 112,260 |
| Jan 03, 2022 | 67.70 | 68.60 | 66.85 | 67.02 | 67.02 | 136,781 |
| Dec 30, 2021 | 69.50 | 69.50 | 68.08 | 68.17 | 68.17 | 102,180 |
| Dec 29, 2021 | 69.08 | 69.91 | 68.62 | 69.91 | 69.91 | 65,221 |
| Dec 28, 2021 | 69.30 | 71.50 | 68.40 | 68.40 | 68.40 | 41,887 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
