Canada markets closed

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
58.38+0.20 (+0.34%)
At close: 05:53PM BRT
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202458.1859.0257.8158.3858.3839,755
Feb 22, 202457.2558.6157.1558.1858.1825,715
Feb 21, 202457.3557.3555.9256.3056.3016,061
Feb 20, 202457.2357.6156.1656.5856.5838,068
Feb 19, 202457.7057.9757.0457.0457.0427,172
Feb 16, 202459.1059.6457.4257.7057.7017,543
Feb 15, 202457.7959.1057.7059.1059.1034,658
Feb 14, 202456.8557.8656.4257.3257.3243,032
Feb 09, 202456.2756.6455.4755.7855.7825,852
Feb 08, 202455.8256.3455.3855.6455.6449,720
Feb 07, 202455.2056.4055.1455.8355.8324,123
Feb 06, 202456.2156.3554.9054.9054.9088,025
Feb 05, 202456.2157.5455.7855.7855.7856,097
Feb 02, 202455.5656.3455.5655.8255.8226,903
Feb 01, 202456.2856.5155.4755.5655.5638,614
Jan 31, 202455.2156.4355.2155.5555.5534,217
Jan 30, 202456.3556.6555.5155.5155.5176,574
Jan 29, 202456.3057.2155.4756.8056.8077,043
Jan 26, 202455.2056.9454.8255.7555.7572,298
Jan 25, 202454.0855.2053.9355.0055.0049,241
Jan 24, 202453.1255.3852.8353.4453.44199,071
Jan 23, 202449.2650.6247.9550.6250.6245,057
Jan 22, 202447.8048.9047.5748.9048.9026,846
Jan 19, 202448.0348.2047.0347.7847.7823,683
Jan 18, 202447.6448.0347.3848.0248.0222,261
Jan 17, 202447.8948.1347.0447.6447.6453,930
Jan 16, 202447.9048.3847.1547.6447.6417,405
Jan 15, 202448.0048.2947.7647.9147.916,099
Jan 12, 202448.3348.8047.5948.3548.3545,611
Jan 11, 202447.4048.8547.2748.4048.4059,327
Jan 10, 202447.4547.7746.3047.1147.1126,209
Jan 09, 202447.5647.5646.3847.4547.4512,359
Jan 08, 202446.7347.5646.2247.5647.5644,575
Jan 05, 202446.8646.9846.1046.4846.4828,539
Jan 04, 202446.6947.1546.1446.8546.8522,229
Jan 03, 202445.8946.6845.6546.4046.4014,510
Jan 02, 202447.1047.3645.4445.8945.8931,385
Dec 28, 202347.7147.8947.3547.4247.4218,793
Dec 27, 202347.5447.7047.2047.7047.7020,216
Dec 26, 202347.5347.5446.8947.5447.5440,080
Dec 22, 202347.4148.2147.1947.5347.5326,438
Dec 21, 202348.5048.5047.5847.9047.9044,480
Dec 20, 202347.9349.0947.8049.0249.0218,595
Dec 19, 202347.3148.2947.2047.9247.9212,473
Dec 18, 202346.5048.5446.5047.3147.3136,306
Dec 15, 202346.5046.6945.8846.3146.3188,654
Dec 14, 202347.3547.4345.6146.8746.8750,265
Dec 13, 202346.2247.4145.9047.3647.3639,609
Dec 12, 202345.2146.2345.2146.2346.237,519
Dec 11, 202344.6846.5344.6845.1545.1531,144
Dec 08, 202344.5344.8044.1644.6844.685,446
Dec 07, 202344.2444.5443.7544.5444.548,323
Dec 06, 202344.8445.1343.8044.2644.269,488
Dec 05, 202344.5245.2644.4044.8444.8414,255
Dec 04, 202345.2145.6344.5244.9544.9522,860
Dec 01, 202346.5146.9045.2045.2045.2025,147
Nov 30, 202347.0047.3946.3746.5146.5112,460
Nov 29, 202346.9047.2046.3846.5046.50235,667
Nov 28, 202346.9646.9746.3546.4046.4021,891
Nov 27, 202346.9247.2946.5746.9746.9723,882
Nov 24, 202345.6747.0545.6646.9246.926,800
Nov 23, 202347.4047.4046.6146.6146.614,338
Nov 22, 202346.7547.4046.5447.4047.4022,574
Nov 21, 202345.8946.8645.8646.8646.8636,085
Nov 20, 202344.9246.2744.9245.6045.6019,496
Nov 17, 202345.6845.8545.3445.4645.4652,182
Nov 16, 202344.7545.6844.7045.6845.6826,740
Nov 14, 202342.8344.2042.8343.5443.5436,763
Nov 13, 202343.8244.2043.5443.5443.5447,343
Nov 10, 202342.6243.9042.6243.8043.8019,317
Nov 09, 202342.5543.2042.5542.6142.6129,927
Nov 08, 202342.3642.8742.3642.5542.557,607
Nov 07, 202342.2542.6242.0442.2842.2831,525
Nov 06, 202342.3842.5742.0642.2542.2519,002
Nov 03, 202341.6542.5641.6542.2242.2223,267
Nov 01, 202341.5142.1141.3141.7641.7614,509
Oct 31, 202341.2141.6040.9241.5141.5117,490
Oct 30, 202339.8841.6639.8441.2141.2180,640
Oct 27, 202340.0040.4339.3739.8839.8862,306
Oct 26, 202341.0041.7040.1540.1540.1543,525
Oct 25, 202341.3641.8041.0241.0241.0252,373
Oct 24, 202341.1741.7040.9241.3641.3632,941
Oct 23, 202340.2540.9540.0340.8140.8191,635
Oct 20, 202340.6941.5240.2440.2540.2564,059
Oct 19, 202340.8441.2339.8040.6840.68263,233
Oct 18, 202335.6838.0134.8538.0138.0130,238
Oct 17, 202336.2236.6935.6936.0036.0040,096
Oct 16, 202336.1836.6735.9236.2236.2230,345
Oct 13, 202336.1536.2935.7236.2836.2843,904
Oct 11, 202337.8138.1336.8436.8436.8483,631
Oct 10, 202339.5039.5037.7037.8137.8190,469
Oct 09, 202339.3539.8139.0039.4639.4622,838
Oct 06, 202338.4839.4638.2239.4439.4428,437
Oct 05, 202338.8538.9838.0038.5038.5065,937
Oct 04, 202338.2439.1338.2438.8938.8911,825
Oct 03, 202338.4240.0038.2238.9938.9994,804
Oct 02, 202338.2338.8937.9838.6738.6728,770
Sept 29, 202338.0538.2937.5938.0638.0626,078
Sept 28, 202338.0838.1737.5338.0538.05212,768
Sept 27, 202337.9738.4137.9738.0038.0034,338
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...