Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202337.0038.9536.7437.4637.46487,346
Feb 02, 202336.7737.0035.7737.0037.00288,588
Feb 01, 202335.9436.8835.4836.6736.67948,425
Jan 31, 202336.1136.2735.4036.0336.03366,180
Jan 30, 202336.6536.7636.0036.1136.11300,284
Jan 27, 202336.8237.1736.6736.6736.67314,664
Jan 26, 202337.4337.7036.7736.8236.82559,530
Jan 25, 202336.4237.4436.4237.1337.13391,135
Jan 24, 202336.9537.6236.6237.1337.13321,950
Jan 23, 202335.4037.6035.3537.0837.08393,549
Jan 20, 202335.2035.7134.7835.4035.40554,305
Jan 19, 202333.5234.4232.8034.4234.42328,641
Jan 18, 202333.3333.8132.7033.7433.74267,975
Jan 17, 202334.2034.2033.0933.3333.33627,751
Jan 16, 202333.6735.6733.2635.1035.10232,149
Jan 13, 202333.6634.3033.2733.6733.67193,241
Jan 12, 202333.7834.3033.3233.7733.77379,244
Jan 11, 202334.1134.1133.3633.5233.52297,925
Jan 10, 202333.2534.3832.3834.3834.38256,722
Jan 09, 202333.2833.8033.1233.3033.30203,767
Jan 06, 202333.1233.3832.1533.0433.04500,117
Jan 05, 202333.4333.8032.8533.1433.14174,654
Jan 04, 202332.3933.9532.2033.7533.75581,079
Jan 03, 202331.6532.4131.2032.3232.32266,129
Jan 02, 202330.8031.8529.9030.5130.51115,414
Dec 29, 202228.9731.1328.7331.1131.11483,833
Dec 28, 202229.9029.9728.8129.0129.01300,013
Dec 27, 202230.9831.1529.8030.6030.60545,967
Dec 26, 202230.1030.8529.9029.9029.9022,133
Dec 23, 202230.7831.0029.9730.3430.34120,418
Dec 22, 202231.2031.3930.1030.7830.78221,252
Dec 21, 202230.0831.2029.8930.7830.78272,082
Dec 20, 202230.2530.2529.3730.0830.08275,410
Dec 19, 202230.8731.0630.2830.3430.34203,952
Dec 16, 202230.8231.0530.3030.7830.78223,481
Dec 15, 202233.4033.4030.4030.8130.81582,534
Dec 14, 202234.5034.5633.5333.7433.74372,609
Dec 13, 202233.5235.0233.4234.5034.50421,071
Dec 12, 202233.8034.1932.8933.6333.63332,401
Dec 09, 202233.4434.4533.0933.4633.46414,464
Dec 08, 202232.2732.6731.7432.0932.09181,359
Dec 07, 202231.6832.2731.5332.0432.04315,764
Dec 06, 202232.6432.9131.7932.3832.38273,506
Dec 05, 202233.3333.7932.4032.4032.40631,805
Dec 02, 202232.7833.9032.0033.6033.60274,101
Dec 01, 202231.7133.1931.4232.9932.99532,812
Nov 30, 202229.6232.0029.6231.7131.711,148,490
Nov 29, 202230.1930.1929.2029.6229.62257,228
Nov 28, 202230.4831.1230.1330.2030.20359,391
Nov 25, 202231.1631.2630.5230.6230.62236,337
Nov 24, 202231.7831.8531.2131.4531.459,760
Nov 23, 202231.1232.0030.6031.8531.85307,394
Nov 22, 202230.0931.7329.6631.2031.20529,764
Nov 21, 202230.6431.3029.9129.9129.91261,544
Nov 18, 202231.8432.1330.7330.8330.83358,947
Nov 17, 202232.6932.8131.7131.8031.80310,942
Nov 16, 202232.9533.4032.3932.7132.71439,687
Nov 14, 202230.7633.1430.4931.8831.88602,022
Nov 11, 202229.7230.9428.8630.7930.79799,833
Nov 10, 202226.8029.6926.8029.5429.541,000,548
Nov 09, 202227.4227.5526.4126.4926.491,132,370
Nov 08, 202227.0027.3826.5027.2027.20794,513
Nov 07, 202226.4826.8425.7526.6526.65607,565
Nov 04, 202227.4627.6125.7526.2226.22798,524
Nov 03, 202228.0028.3627.4627.4627.46438,043
Nov 01, 202230.4630.8929.1929.2129.21304,635
Oct 31, 202231.4031.6829.9630.0430.04533,818
Oct 28, 202231.6932.1631.2631.2931.29590,931
Oct 27, 202231.8632.2031.4131.5731.57436,692
Oct 26, 202230.7532.5230.6632.2032.20618,302
Oct 25, 202229.9931.5529.9930.6630.66750,983
Oct 24, 202230.4930.6429.6529.8329.83473,326
Oct 21, 202227.9030.0527.8529.9329.93523,676
Oct 20, 202228.5428.9527.8128.0728.07596,733
Oct 19, 202228.3029.4427.8028.5528.551,151,489
Oct 18, 202226.3328.9125.1728.9128.91597,613
Oct 17, 202224.7026.4024.6825.9725.97704,683
Oct 14, 202224.9525.1624.4024.4024.40702,199
Oct 13, 202222.6224.7122.6224.5324.53785,613
Oct 11, 202223.9623.9722.3122.6222.621,605,765
Oct 10, 202223.5024.1723.2623.9423.94421,475
Oct 07, 202224.8924.8923.4823.5723.57782,198
Oct 06, 202224.6025.3424.3724.9524.95283,434
Oct 05, 202224.8025.1423.8224.6624.66547,890
Oct 04, 202224.8825.2524.1124.9524.95292,053
Oct 03, 202225.1125.2224.2724.8224.82398,883
Sept 30, 202225.8726.1825.2825.3825.38402,187
Sept 29, 202226.2026.6425.4725.8725.87410,517
Sept 28, 202224.5526.3324.3926.2026.20730,710
Sept 27, 202224.1724.5923.7024.2124.21583,734
Sept 26, 202224.0024.8023.9624.0324.03640,006
Sept 23, 202224.2324.5623.3223.7523.75849,162
Sept 22, 202224.3724.7824.0424.3824.38611,758
Sept 21, 202225.0625.3624.5024.5324.53739,277
Sept 20, 202225.0925.7624.9325.1125.11550,514
Sept 19, 202225.9626.1024.3625.0625.06805,757
Sept 16, 202224.4525.4324.1625.1725.17981,540
Sept 15, 202223.8025.3523.8024.7424.74851,169
Sept 14, 202222.7123.6022.3823.3523.35693,381
Sept 13, 202223.9823.9822.6222.7522.75551,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...