Canada markets closed

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
42.10-1.20 (-2.77%)
At close: 07:05PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202242.5042.5038.7442.1042.101,186,314
Jan. 21, 202245.0945.0941.1942.6242.621,980,563
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
Dec. 27, 202170.1470.1468.9069.0769.0741,804
Dec. 23, 202169.6570.9069.1770.9070.9068,657
Dec. 22, 202168.9370.2068.6369.6569.6533,239
Dec. 21, 202168.1169.8868.1168.9368.9338,734
Dec. 20, 202167.0068.7966.3667.8867.8894,814
Dec. 17, 202167.0667.6566.2566.6066.6078,153
Dec. 16, 202169.9969.9966.8567.0667.06132,686
Dec. 15, 202167.7768.9566.8168.7068.7068,772
Dec. 14, 202168.6968.6966.3467.5967.5985,862
Dec. 13, 202169.0069.4467.8068.7068.70127,064
Dec. 10, 202168.1569.4567.5569.0069.0093,324
Dec. 09, 202169.6070.1368.2668.3468.3485,357
Dec. 08, 202170.6270.7269.2669.4669.4636,523
Dec. 07, 202170.0070.7869.1070.6270.6274,756
Dec. 06, 202168.7170.1768.5870.0070.0080,562
Dec. 03, 202170.2070.3867.4067.4067.40417,781
Dec. 02, 202169.4170.6665.4070.6670.66106,937
Dec. 01, 202172.6973.5370.0570.1970.19106,833
Nov. 30, 202174.8275.6571.8971.8971.8971,901
Nov. 29, 202174.8075.0073.7074.8274.8271,631
Nov. 26, 202175.2175.8973.9874.8174.81120,722
Nov. 25, 202174.0075.9973.0074.9574.9513,848
Nov. 24, 202172.9574.1572.9574.0074.0057,345
Nov. 23, 202173.9575.1472.8572.8572.85123,354
Nov. 22, 202176.7776.7773.3373.9573.9598,328
Nov. 19, 202176.6577.3475.5676.7076.7089,103
Nov. 18, 202176.2077.1275.5075.8975.8975,387
Nov. 17, 202175.8277.1275.2376.1576.1588,736
Nov. 16, 202174.5575.7573.6375.2175.21124,191
Nov. 12, 202171.5174.5670.9174.5674.5680,601
Nov. 11, 202170.8571.9670.4471.5171.5189,346
Nov. 10, 202172.2372.2370.5771.4471.4442,022
Nov. 09, 202172.0172.3771.3771.9971.9939,878
Nov. 08, 202171.6772.7871.1072.2572.2574,093
Nov. 05, 202174.2774.2771.1071.6771.67252,439
Nov. 04, 202177.0177.1974.3775.0475.04231,831
Nov. 03, 202176.9077.8476.3476.3876.3834,481
Nov. 01, 202178.1278.1276.6977.5077.5059,731
Oct. 29, 202175.9578.0375.6177.9777.9765,667
Oct. 28, 202174.6176.3074.5575.6175.6182,340
Oct. 27, 202174.5374.8573.5974.2674.2645,458
Oct. 26, 202174.9975.4273.7873.9973.9983,022
Oct. 25, 202174.8774.9973.7574.9974.9933,420
Oct. 22, 202173.9675.7373.9674.9574.95103,067
Oct. 21, 202170.0974.1570.0973.7173.71163,076
Oct. 20, 202170.0070.7268.8769.3669.36119,507
Oct. 19, 202170.7571.6570.2371.4071.4071,120
Oct. 18, 202169.4370.4168.6670.4070.4036,460
Oct. 15, 202170.3170.3168.1868.2768.2747,642
Oct. 14, 202169.5070.3168.9470.0370.0326,564
Oct. 13, 202169.8870.2068.9369.7569.7593,878
Oct. 11, 202169.9370.5269.5770.0070.0033,241
Oct. 08, 202169.5071.1469.2569.9369.93116,781
Oct. 07, 202170.3071.4169.6569.6969.6955,296
Oct. 06, 202169.4070.3069.1070.0270.0263,530
Oct. 05, 202166.0770.0366.0669.6969.69109,445
Oct. 04, 202165.8867.5064.6265.4565.4577,965
Oct. 01, 202166.3566.3564.3666.0066.0058,151
Sep. 30, 202165.4067.3965.2366.7066.70126,302
Sep. 29, 202163.6566.0663.6365.5865.58122,669
Sep. 28, 202163.6564.7063.1363.3063.30135,491
Sep. 27, 202163.1663.8061.6463.8063.8029,159
Sep. 24, 202162.9663.4062.3563.3163.3133,988
Sep. 23, 202162.5663.4762.4162.9662.9629,877
Sep. 22, 202160.7162.9760.7162.7362.7390,969
Sep. 21, 202161.4061.7160.1660.6860.6885,196
Sep. 20, 202162.1062.7660.8561.9461.9449,955
Sep. 17, 202162.0162.7861.5062.0862.0844,286
Sep. 16, 202160.8461.9460.7561.5761.5763,071
Sep. 15, 202160.7561.3160.5661.0661.0623,858
Sep. 14, 202161.1661.3560.3060.7560.75226,480
Sep. 13, 202163.2063.2060.8961.1661.1666,485
Sep. 10, 202162.4464.0061.9563.0463.0480,204
Sep. 09, 202164.5564.5762.4162.4162.4146,697
Sep. 08, 202162.0364.6662.0364.5564.55103,827
Sep. 06, 202161.3761.9058.0059.0159.0111,725
Sep. 03, 202160.4561.3760.2161.3761.3753,797
Sep. 02, 202160.4161.9560.4161.3561.35100,388
Sep. 01, 202158.7661.0358.4660.3760.3759,137
Aug. 31, 202158.5458.9357.8558.7858.7822,183
Aug. 30, 202158.2958.9557.9858.5558.5550,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...