Canada Markets closed

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
18.19+0.19 (+1.06%)
At close: 05:11PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202218.1618.4917.5318.1918.19652,380
May 19, 202217.3918.2317.2718.0018.001,269,936
May 18, 202218.7018.7017.5917.6917.69856,559
May 17, 202218.7918.9418.5818.9418.94539,323
May 16, 202218.9518.9518.9518.9518.95-
May 13, 202218.3218.9718.1018.9518.95909,064
May 12, 202217.0218.1616.8418.0518.051,163,845
May 11, 202218.1518.5017.0417.0917.09978,341
May 10, 202218.1218.6317.6118.1818.181,157,762
May 09, 202218.0018.8217.7617.9417.94654,518
May 06, 202218.9119.0917.9618.4818.48719,268
May 05, 202219.9420.0018.7218.7618.761,395,344
May 04, 202220.0020.0919.1620.0920.09497,319
May 03, 202220.2120.2219.6119.9019.901,098,539
May 02, 202219.1020.2019.1020.0820.081,185,952
Apr 29, 202219.4220.0518.9318.9318.93633,387
Apr 28, 202219.2320.0218.7119.6919.69968,545
Apr 27, 202219.6220.0018.6618.6918.691,298,727
Apr 26, 202220.7020.7119.7019.7019.70983,681
Apr 25, 202220.5621.0819.9920.5020.501,528,950
Apr 22, 202220.5021.3420.1020.7520.752,663,610
Apr 20, 202223.9624.0020.1020.7520.755,188,859
Apr 19, 202231.5032.8627.4027.4027.40349,503
Apr 18, 202231.9132.1631.0631.2831.28284,277
Apr 14, 202232.9933.3931.8531.8531.85192,691
Apr 13, 202232.3032.9932.1332.9532.95153,320
Apr 12, 202232.8833.3032.0432.1532.15180,540
Apr 11, 202233.3033.3832.4632.8632.86280,805
Apr 08, 202234.5034.5533.4133.4733.47233,805
Apr 07, 202234.2534.8833.6834.3734.37219,704
Apr 06, 202235.3635.3634.0834.6034.60188,838
Apr 05, 202236.1536.2635.1535.4835.48209,653
Apr 04, 202234.8536.6234.4036.2936.29333,823
Apr 01, 202235.5035.7834.4434.6034.60366,270
Mar 31, 202236.6936.6935.4536.0036.00183,085
Mar 30, 202237.0037.3936.2236.7036.70294,865
Mar 29, 202236.3037.7635.9737.2037.20437,860
Mar 28, 202236.2136.5335.2536.2436.24372,639
Mar 25, 202236.5036.8034.8635.5535.55208,363
Mar 24, 202236.4136.8035.3936.5136.51274,102
Mar 23, 202237.5937.7936.2336.4136.41179,016
Mar 22, 202237.0338.2636.1837.8037.80301,625
Mar 21, 202238.2638.2636.5936.8336.83331,930
Mar 18, 202237.2538.2137.1937.8137.81130,577
Mar 17, 202236.2637.6136.1737.2637.26298,905
Mar 16, 202235.7436.7835.3336.6036.60604,619
Mar 15, 202234.6737.4834.1535.7435.74264,505
Mar 14, 202234.3734.5933.7234.2634.26150,825
Mar 11, 202236.1136.4834.3834.3834.38328,276
Mar 10, 202235.8037.2535.5735.7235.72182,742
Mar 09, 202235.2736.4034.9736.1636.16263,320
Mar 08, 202235.3836.2734.4534.4534.45675,681
Mar 07, 202236.1936.7835.6535.6535.65345,333
Mar 04, 202237.1338.1036.1936.5036.50286,237
Mar 03, 202238.7038.8236.6436.6536.65183,567
Mar 02, 202240.5040.5038.6238.7038.70211,924
Feb 25, 202240.0540.5038.7340.5040.50396,857
Feb 24, 202236.0740.1035.9740.1040.10385,812
Feb 23, 202238.4038.5936.5136.5136.51340,524
Feb 22, 202239.5039.7237.8238.2438.24396,102
Feb 21, 202240.5040.7938.0238.0238.0222,493
Feb 18, 202239.9941.3439.8640.2140.21464,758
Feb 17, 202240.9941.2739.8539.8539.85345,531
Feb 16, 202241.9142.1240.2641.0241.02514,501
Feb 15, 202242.1042.3541.5041.9141.91183,485
Feb 14, 202241.0042.7740.1241.4941.49427,390
Feb 11, 202242.1842.8040.5741.0041.00344,781
Feb 10, 202243.1043.1041.4742.4342.43346,842
Feb 09, 202243.0043.3042.1643.1043.10233,248
Feb 08, 202242.1342.7541.8242.4942.49171,128
Feb 07, 202243.4543.8441.5942.1342.13207,490
Feb 04, 202243.4043.9342.3843.4043.40332,708
Feb 03, 202244.9045.4242.7743.0743.07435,134
Feb 02, 202248.4148.4145.0145.2345.23478,702
Feb 01, 202245.4048.2544.9448.0948.09962,314
Jan 31, 202242.2045.3942.2045.3945.39633,690
Jan 28, 202241.8041.8040.1540.8640.86516,311
Jan 27, 202240.3842.7840.3142.2342.231,028,290
Jan 26, 202240.8041.6138.9639.0039.00690,437
Jan 25, 202241.8742.5639.8039.8039.80455,738
Jan 24, 202242.5042.5038.7442.1042.101,186,314
Jan 21, 202245.0945.0941.1943.3043.302,153,768
Jan 20, 202256.8057.0155.1855.7055.70141,654
Jan 19, 202256.9657.2055.8156.1556.15220,370
Jan 18, 202257.9057.9056.6156.9756.97149,531
Jan 17, 202258.5059.5057.7159.5059.5019,580
Jan 14, 202257.5159.3356.7058.1858.18250,125
Jan 13, 202259.6059.6857.3357.5157.51169,345
Jan 12, 202260.5061.0159.1159.6059.6071,140
Jan 11, 202261.2761.5659.5360.1060.1094,854
Jan 10, 202260.8061.7859.8761.2761.27135,394
Jan 07, 202263.0563.3460.6160.9460.94109,902
Jan 06, 202263.5564.1762.0362.8462.84220,974
Jan 05, 202267.5067.5064.8364.8364.8382,155
Jan 04, 202268.3068.6566.1167.5067.50112,260
Jan 03, 202267.7068.6066.8567.0267.02136,781
Dec 30, 202169.5069.5068.0868.1768.17102,180
Dec 29, 202169.0869.9168.6269.9169.9165,221
Dec 28, 202169.3071.5068.4068.4068.4041,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...