Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

37.46

+0.46

(+1.24%)

At close: 07:07PM BRST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	37.00	38.95	36.74	37.46	37.46	487,346
Feb 02, 2023	36.77	37.00	35.77	37.00	37.00	288,588
Feb 01, 2023	35.94	36.88	35.48	36.67	36.67	948,425
Jan 31, 2023	36.11	36.27	35.40	36.03	36.03	366,180
Jan 30, 2023	36.65	36.76	36.00	36.11	36.11	300,284
Jan 27, 2023	36.82	37.17	36.67	36.67	36.67	314,664
Jan 26, 2023	37.43	37.70	36.77	36.82	36.82	559,530
Jan 25, 2023	36.42	37.44	36.42	37.13	37.13	391,135
Jan 24, 2023	36.95	37.62	36.62	37.13	37.13	321,950
Jan 23, 2023	35.40	37.60	35.35	37.08	37.08	393,549
Jan 20, 2023	35.20	35.71	34.78	35.40	35.40	554,305
Jan 19, 2023	33.52	34.42	32.80	34.42	34.42	328,641
Jan 18, 2023	33.33	33.81	32.70	33.74	33.74	267,975
Jan 17, 2023	34.20	34.20	33.09	33.33	33.33	627,751
Jan 16, 2023	33.67	35.67	33.26	35.10	35.10	232,149
Jan 13, 2023	33.66	34.30	33.27	33.67	33.67	193,241
Jan 12, 2023	33.78	34.30	33.32	33.77	33.77	379,244
Jan 11, 2023	34.11	34.11	33.36	33.52	33.52	297,925
Jan 10, 2023	33.25	34.38	32.38	34.38	34.38	256,722
Jan 09, 2023	33.28	33.80	33.12	33.30	33.30	203,767
Jan 06, 2023	33.12	33.38	32.15	33.04	33.04	500,117
Jan 05, 2023	33.43	33.80	32.85	33.14	33.14	174,654
Jan 04, 2023	32.39	33.95	32.20	33.75	33.75	581,079
Jan 03, 2023	31.65	32.41	31.20	32.32	32.32	266,129
Jan 02, 2023	30.80	31.85	29.90	30.51	30.51	115,414
Dec 29, 2022	28.97	31.13	28.73	31.11	31.11	483,833
Dec 28, 2022	29.90	29.97	28.81	29.01	29.01	300,013
Dec 27, 2022	30.98	31.15	29.80	30.60	30.60	545,967
Dec 26, 2022	30.10	30.85	29.90	29.90	29.90	22,133
Dec 23, 2022	30.78	31.00	29.97	30.34	30.34	120,418
Dec 22, 2022	31.20	31.39	30.10	30.78	30.78	221,252
Dec 21, 2022	30.08	31.20	29.89	30.78	30.78	272,082
Dec 20, 2022	30.25	30.25	29.37	30.08	30.08	275,410
Dec 19, 2022	30.87	31.06	30.28	30.34	30.34	203,952
Dec 16, 2022	30.82	31.05	30.30	30.78	30.78	223,481
Dec 15, 2022	33.40	33.40	30.40	30.81	30.81	582,534
Dec 14, 2022	34.50	34.56	33.53	33.74	33.74	372,609
Dec 13, 2022	33.52	35.02	33.42	34.50	34.50	421,071
Dec 12, 2022	33.80	34.19	32.89	33.63	33.63	332,401
Dec 09, 2022	33.44	34.45	33.09	33.46	33.46	414,464
Dec 08, 2022	32.27	32.67	31.74	32.09	32.09	181,359
Dec 07, 2022	31.68	32.27	31.53	32.04	32.04	315,764
Dec 06, 2022	32.64	32.91	31.79	32.38	32.38	273,506
Dec 05, 2022	33.33	33.79	32.40	32.40	32.40	631,805
Dec 02, 2022	32.78	33.90	32.00	33.60	33.60	274,101
Dec 01, 2022	31.71	33.19	31.42	32.99	32.99	532,812
Nov 30, 2022	29.62	32.00	29.62	31.71	31.71	1,148,490
Nov 29, 2022	30.19	30.19	29.20	29.62	29.62	257,228
Nov 28, 2022	30.48	31.12	30.13	30.20	30.20	359,391
Nov 25, 2022	31.16	31.26	30.52	30.62	30.62	236,337
Nov 24, 2022	31.78	31.85	31.21	31.45	31.45	9,760
Nov 23, 2022	31.12	32.00	30.60	31.85	31.85	307,394
Nov 22, 2022	30.09	31.73	29.66	31.20	31.20	529,764
Nov 21, 2022	30.64	31.30	29.91	29.91	29.91	261,544
Nov 18, 2022	31.84	32.13	30.73	30.83	30.83	358,947
Nov 17, 2022	32.69	32.81	31.71	31.80	31.80	310,942
Nov 16, 2022	32.95	33.40	32.39	32.71	32.71	439,687
Nov 14, 2022	30.76	33.14	30.49	31.88	31.88	602,022
Nov 11, 2022	29.72	30.94	28.86	30.79	30.79	799,833
Nov 10, 2022	26.80	29.69	26.80	29.54	29.54	1,000,548
Nov 09, 2022	27.42	27.55	26.41	26.49	26.49	1,132,370
Nov 08, 2022	27.00	27.38	26.50	27.20	27.20	794,513
Nov 07, 2022	26.48	26.84	25.75	26.65	26.65	607,565
Nov 04, 2022	27.46	27.61	25.75	26.22	26.22	798,524
Nov 03, 2022	28.00	28.36	27.46	27.46	27.46	438,043
Nov 01, 2022	30.46	30.89	29.19	29.21	29.21	304,635
Oct 31, 2022	31.40	31.68	29.96	30.04	30.04	533,818
Oct 28, 2022	31.69	32.16	31.26	31.29	31.29	590,931
Oct 27, 2022	31.86	32.20	31.41	31.57	31.57	436,692
Oct 26, 2022	30.75	32.52	30.66	32.20	32.20	618,302
Oct 25, 2022	29.99	31.55	29.99	30.66	30.66	750,983
Oct 24, 2022	30.49	30.64	29.65	29.83	29.83	473,326
Oct 21, 2022	27.90	30.05	27.85	29.93	29.93	523,676
Oct 20, 2022	28.54	28.95	27.81	28.07	28.07	596,733
Oct 19, 2022	28.30	29.44	27.80	28.55	28.55	1,151,489
Oct 18, 2022	26.33	28.91	25.17	28.91	28.91	597,613
Oct 17, 2022	24.70	26.40	24.68	25.97	25.97	704,683
Oct 14, 2022	24.95	25.16	24.40	24.40	24.40	702,199
Oct 13, 2022	22.62	24.71	22.62	24.53	24.53	785,613
Oct 11, 2022	23.96	23.97	22.31	22.62	22.62	1,605,765
Oct 10, 2022	23.50	24.17	23.26	23.94	23.94	421,475
Oct 07, 2022	24.89	24.89	23.48	23.57	23.57	782,198
Oct 06, 2022	24.60	25.34	24.37	24.95	24.95	283,434
Oct 05, 2022	24.80	25.14	23.82	24.66	24.66	547,890
Oct 04, 2022	24.88	25.25	24.11	24.95	24.95	292,053
Oct 03, 2022	25.11	25.22	24.27	24.82	24.82	398,883
Sept 30, 2022	25.87	26.18	25.28	25.38	25.38	402,187
Sept 29, 2022	26.20	26.64	25.47	25.87	25.87	410,517
Sept 28, 2022	24.55	26.33	24.39	26.20	26.20	730,710
Sept 27, 2022	24.17	24.59	23.70	24.21	24.21	583,734
Sept 26, 2022	24.00	24.80	23.96	24.03	24.03	640,006
Sept 23, 2022	24.23	24.56	23.32	23.75	23.75	849,162
Sept 22, 2022	24.37	24.78	24.04	24.38	24.38	611,758
Sept 21, 2022	25.06	25.36	24.50	24.53	24.53	739,277
Sept 20, 2022	25.09	25.76	24.93	25.11	25.11	550,514
Sept 19, 2022	25.96	26.10	24.36	25.06	25.06	805,757
Sept 16, 2022	24.45	25.43	24.16	25.17	25.17	981,540
Sept 15, 2022	23.80	25.35	23.80	24.74	24.74	851,169
Sept 14, 2022	22.71	23.60	22.38	23.35	23.35	693,381
Sept 13, 2022	23.98	23.98	22.62	22.75	22.75	551,210
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,288.61-281.66(-0.89%)

Netflix, Inc. (NFLX34.SA)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,288.61
-281.66(-0.89%)