STOCKS STAGE LATE-SESSION REBOUND AHEAD OF FED MEETING

Nasdaq ends 0.6% higher after shedding 4.9% at session lows; Dow up 0.3%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	42.50	42.50	38.74	42.10	42.10	1,186,314
Jan. 21, 2022	45.09	45.09	41.19	42.62	42.62	1,980,563
Jan. 20, 2022	56.80	57.01	55.18	55.70	55.70	141,654
Jan. 19, 2022	56.96	57.20	55.81	56.15	56.15	220,370
Jan. 18, 2022	57.90	57.90	56.61	56.97	56.97	149,531
Jan. 17, 2022	58.50	59.50	57.71	59.50	59.50	19,580
Jan. 14, 2022	57.51	59.33	56.70	58.18	58.18	250,125
Jan. 13, 2022	59.60	59.68	57.33	57.51	57.51	169,345
Jan. 12, 2022	60.50	61.01	59.11	59.60	59.60	71,140
Jan. 11, 2022	61.27	61.56	59.53	60.10	60.10	94,854
Jan. 10, 2022	60.80	61.78	59.87	61.27	61.27	135,394
Jan. 07, 2022	63.05	63.34	60.61	60.94	60.94	109,902
Jan. 06, 2022	63.55	64.17	62.03	62.84	62.84	220,974
Jan. 05, 2022	67.50	67.50	64.83	64.83	64.83	82,155
Jan. 04, 2022	68.30	68.65	66.11	67.50	67.50	112,260
Jan. 03, 2022	67.70	68.60	66.85	67.02	67.02	136,781
Dec. 30, 2021	69.50	69.50	68.08	68.17	68.17	102,180
Dec. 29, 2021	69.08	69.91	68.62	69.91	69.91	65,221
Dec. 28, 2021	69.30	71.50	68.40	68.40	68.40	41,887
Dec. 27, 2021	70.14	70.14	68.90	69.07	69.07	41,804
Dec. 23, 2021	69.65	70.90	69.17	70.90	70.90	68,657
Dec. 22, 2021	68.93	70.20	68.63	69.65	69.65	33,239
Dec. 21, 2021	68.11	69.88	68.11	68.93	68.93	38,734
Dec. 20, 2021	67.00	68.79	66.36	67.88	67.88	94,814
Dec. 17, 2021	67.06	67.65	66.25	66.60	66.60	78,153
Dec. 16, 2021	69.99	69.99	66.85	67.06	67.06	132,686
Dec. 15, 2021	67.77	68.95	66.81	68.70	68.70	68,772
Dec. 14, 2021	68.69	68.69	66.34	67.59	67.59	85,862
Dec. 13, 2021	69.00	69.44	67.80	68.70	68.70	127,064
Dec. 10, 2021	68.15	69.45	67.55	69.00	69.00	93,324
Dec. 09, 2021	69.60	70.13	68.26	68.34	68.34	85,357
Dec. 08, 2021	70.62	70.72	69.26	69.46	69.46	36,523
Dec. 07, 2021	70.00	70.78	69.10	70.62	70.62	74,756
Dec. 06, 2021	68.71	70.17	68.58	70.00	70.00	80,562
Dec. 03, 2021	70.20	70.38	67.40	67.40	67.40	417,781
Dec. 02, 2021	69.41	70.66	65.40	70.66	70.66	106,937
Dec. 01, 2021	72.69	73.53	70.05	70.19	70.19	106,833
Nov. 30, 2021	74.82	75.65	71.89	71.89	71.89	71,901
Nov. 29, 2021	74.80	75.00	73.70	74.82	74.82	71,631
Nov. 26, 2021	75.21	75.89	73.98	74.81	74.81	120,722
Nov. 25, 2021	74.00	75.99	73.00	74.95	74.95	13,848
Nov. 24, 2021	72.95	74.15	72.95	74.00	74.00	57,345
Nov. 23, 2021	73.95	75.14	72.85	72.85	72.85	123,354
Nov. 22, 2021	76.77	76.77	73.33	73.95	73.95	98,328
Nov. 19, 2021	76.65	77.34	75.56	76.70	76.70	89,103
Nov. 18, 2021	76.20	77.12	75.50	75.89	75.89	75,387
Nov. 17, 2021	75.82	77.12	75.23	76.15	76.15	88,736
Nov. 16, 2021	74.55	75.75	73.63	75.21	75.21	124,191
Nov. 12, 2021	71.51	74.56	70.91	74.56	74.56	80,601
Nov. 11, 2021	70.85	71.96	70.44	71.51	71.51	89,346
Nov. 10, 2021	72.23	72.23	70.57	71.44	71.44	42,022
Nov. 09, 2021	72.01	72.37	71.37	71.99	71.99	39,878
Nov. 08, 2021	71.67	72.78	71.10	72.25	72.25	74,093
Nov. 05, 2021	74.27	74.27	71.10	71.67	71.67	252,439
Nov. 04, 2021	77.01	77.19	74.37	75.04	75.04	231,831
Nov. 03, 2021	76.90	77.84	76.34	76.38	76.38	34,481
Nov. 01, 2021	78.12	78.12	76.69	77.50	77.50	59,731
Oct. 29, 2021	75.95	78.03	75.61	77.97	77.97	65,667
Oct. 28, 2021	74.61	76.30	74.55	75.61	75.61	82,340
Oct. 27, 2021	74.53	74.85	73.59	74.26	74.26	45,458
Oct. 26, 2021	74.99	75.42	73.78	73.99	73.99	83,022
Oct. 25, 2021	74.87	74.99	73.75	74.99	74.99	33,420
Oct. 22, 2021	73.96	75.73	73.96	74.95	74.95	103,067
Oct. 21, 2021	70.09	74.15	70.09	73.71	73.71	163,076
Oct. 20, 2021	70.00	70.72	68.87	69.36	69.36	119,507
Oct. 19, 2021	70.75	71.65	70.23	71.40	71.40	71,120
Oct. 18, 2021	69.43	70.41	68.66	70.40	70.40	36,460
Oct. 15, 2021	70.31	70.31	68.18	68.27	68.27	47,642
Oct. 14, 2021	69.50	70.31	68.94	70.03	70.03	26,564
Oct. 13, 2021	69.88	70.20	68.93	69.75	69.75	93,878
Oct. 11, 2021	69.93	70.52	69.57	70.00	70.00	33,241
Oct. 08, 2021	69.50	71.14	69.25	69.93	69.93	116,781
Oct. 07, 2021	70.30	71.41	69.65	69.69	69.69	55,296
Oct. 06, 2021	69.40	70.30	69.10	70.02	70.02	63,530
Oct. 05, 2021	66.07	70.03	66.06	69.69	69.69	109,445
Oct. 04, 2021	65.88	67.50	64.62	65.45	65.45	77,965
Oct. 01, 2021	66.35	66.35	64.36	66.00	66.00	58,151
Sep. 30, 2021	65.40	67.39	65.23	66.70	66.70	126,302
Sep. 29, 2021	63.65	66.06	63.63	65.58	65.58	122,669
Sep. 28, 2021	63.65	64.70	63.13	63.30	63.30	135,491
Sep. 27, 2021	63.16	63.80	61.64	63.80	63.80	29,159
Sep. 24, 2021	62.96	63.40	62.35	63.31	63.31	33,988
Sep. 23, 2021	62.56	63.47	62.41	62.96	62.96	29,877
Sep. 22, 2021	60.71	62.97	60.71	62.73	62.73	90,969
Sep. 21, 2021	61.40	61.71	60.16	60.68	60.68	85,196
Sep. 20, 2021	62.10	62.76	60.85	61.94	61.94	49,955
Sep. 17, 2021	62.01	62.78	61.50	62.08	62.08	44,286
Sep. 16, 2021	60.84	61.94	60.75	61.57	61.57	63,071
Sep. 15, 2021	60.75	61.31	60.56	61.06	61.06	23,858
Sep. 14, 2021	61.16	61.35	60.30	60.75	60.75	226,480
Sep. 13, 2021	63.20	63.20	60.89	61.16	61.16	66,485
Sep. 10, 2021	62.44	64.00	61.95	63.04	63.04	80,204
Sep. 09, 2021	64.55	64.57	62.41	62.41	62.41	46,697
Sep. 08, 2021	62.03	64.66	62.03	64.55	64.55	103,827
Sep. 06, 2021	61.37	61.90	58.00	59.01	59.01	11,725
Sep. 03, 2021	60.45	61.37	60.21	61.37	61.37	53,797
Sep. 02, 2021	60.41	61.95	60.41	61.35	61.35	100,388
Sep. 01, 2021	58.76	61.03	58.46	60.37	60.37	59,137
Aug. 31, 2021	58.54	58.93	57.85	58.78	58.78	22,183
Aug. 30, 2021	58.29	58.95	57.98	58.55	58.55	50,568
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.09(-0.24%)

S&P 5004,410.13+12.19(+0.28%)

DOW34,364.50+99.13(+0.29%)

CAD/USD0.7915-0.0033(-0.41%)

CRUDE OIL84.08-1.06(-1.25%)

BTC-CAD46,432.74+1,412.71(+3.14%)

STOCKS STAGE LATE-SESSION REBOUND AHEAD OF FED MEETING

Netflix, Inc. (NFLX34.SA)

S&P/TSX
20,571.30
-50.09(-0.24%)

S&P 500
4,410.13
+12.19(+0.28%)

DOW
34,364.50
+99.13(+0.29%)

CAD/USD
0.7915
-0.0033(-0.41%)

CRUDE OIL
84.08
-1.06(-1.25%)

BTC-CAD
46,432.74
+1,412.71(+3.14%)