NFLX34.SA - Netflix, Inc.

São Paulo - São Paulo Delayed Price. Currency in BRL
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202341.4241.8540.6241.2541.2530,557
Jun 07, 202340.3841.0539.3039.3039.3043,920
Jun 06, 202339.9540.1338.9539.0739.07122,190
Jun 05, 202339.5940.6439.5439.9539.9574,007
Jun 02, 202340.4640.4639.2539.5939.59110,835
Jun 01, 202340.0040.9539.6440.4840.4867,823
May 31, 202339.5040.3039.3440.1040.1070,003
May 30, 202340.2140.9639.0739.6139.61231,975
May 29, 202337.8038.0037.8037.9937.9914,664
May 26, 202336.2538.2835.9537.6637.6689,757
May 25, 202336.2436.7335.6536.2536.2534,818
May 24, 202335.2736.3534.9036.3536.3582,947
May 23, 202336.1136.1335.1635.3635.36114,888
May 22, 202336.4536.9436.0336.1136.1159,213
May 19, 202336.9536.9536.2836.4036.4038,143
May 18, 202334.2537.3634.2536.9536.95164,939
May 17, 202333.0033.6732.6333.4633.46108,176
May 16, 202332.7633.2932.6333.2933.2935,072
May 15, 202333.5033.6032.7232.7232.7233,298
May 12, 202333.9034.2933.2433.5533.5596,375
May 11, 202333.0134.1233.0134.1034.1038,170
May 10, 202333.4933.4932.6733.1133.1153,103
May 09, 202333.1033.6733.0033.0033.0065,055
May 08, 202331.7733.3131.7733.1033.1044,857
May 05, 202332.0232.1931.7031.7731.77105,677
May 04, 202331.7032.4631.7031.8031.8057,053
May 03, 202331.9532.4931.8531.9231.92113,846
May 02, 202332.6332.7831.8331.9531.9542,117
Apr 28, 202332.5033.0432.3232.4632.4635,729
Apr 27, 202332.8832.8831.9032.4132.4146,613
Apr 26, 202332.5832.9132.3232.4032.4037,037
Apr 25, 202333.0933.3632.5532.6032.6084,275
Apr 24, 202333.3033.9633.0233.0933.0956,595
Apr 20, 202332.6833.3732.2332.7232.72103,238
Apr 19, 202332.6132.8632.0032.7032.7083,094
Apr 18, 202332.9833.5131.6031.6031.6053,334
Apr 17, 202333.4233.4232.3832.9532.9544,202
Apr 14, 202333.7134.1233.0833.4033.4033,879
Apr 13, 202333.5334.1233.3334.0534.05158,163
Apr 12, 202334.0434.0432.5532.5532.55175,677
Apr 11, 202334.4334.6733.7934.0534.0534,331
Apr 10, 202334.3234.5233.8934.2534.2512,173
Apr 06, 202334.4834.4933.8334.4434.4498,076
Apr 05, 202335.1335.1333.9334.6134.6150,631
Apr 04, 202335.3035.4535.0535.1435.1432,512
Apr 03, 202334.8735.3034.5635.2135.2156,637
Mar 31, 202334.7035.0634.2435.0635.0648,738
Mar 30, 202334.2735.0934.2734.4634.4656,742
Mar 29, 202333.7034.2333.5934.2034.2057,869
Mar 28, 202333.8934.3533.1933.3533.3552,566
Mar 27, 202334.3035.2033.8934.0234.0278,537
Mar 24, 202334.0735.1734.0434.5834.58157,046
Mar 23, 202331.4533.9931.4533.6033.60251,286
Mar 22, 202331.9632.2230.6930.6930.69181,154
Mar 21, 202332.0032.2831.5931.9631.9669,404
Mar 20, 202331.9132.2431.1132.0032.0098,466
Mar 17, 202332.3132.6631.6731.9231.9277,273
Mar 16, 202332.2633.4331.9432.3232.3297,455
Mar 15, 202330.9032.4330.7432.3232.32396,612
Mar 14, 202331.0031.2430.5330.9030.9035,792
Mar 13, 202330.3131.4030.0431.1031.10322,539
Mar 10, 202330.9031.7030.1530.3130.31121,706
Mar 09, 202331.9732.1930.2731.1231.1298,125
Mar 08, 202332.0032.0131.4631.9831.98101,607
Mar 07, 202332.2732.5231.8131.8131.8154,107
Mar 06, 202332.9833.5132.1832.1832.18114,477
Mar 03, 202332.7033.0632.4433.0033.00142,445
Mar 02, 202332.4932.8832.2332.3632.36109,825
Mar 01, 202333.8034.0432.4432.4932.49245,948
Feb 28, 202333.7034.0833.4833.8033.80143,243
Feb 27, 202333.1434.2033.1433.5033.50393,933
Feb 24, 202332.9833.3432.7033.1533.1581,057
Feb 23, 202334.4034.6032.3232.9832.98244,023
Feb 22, 202335.4935.4934.4334.4534.45213,150
Feb 17, 202336.4736.6035.5635.7135.71100,630
Feb 16, 202337.6037.8736.6936.6936.69254,084
Feb 15, 202337.1337.8036.9537.6037.60153,585
Feb 14, 202337.0037.4036.5737.0537.05348,977
Feb 13, 202336.1837.2535.7937.1437.14107,520
Feb 10, 202337.9937.9936.1636.1636.16330,099
Feb 09, 202338.5039.2638.1038.1038.10195,230
Feb 08, 202337.2638.2937.2637.7737.77272,684
Feb 07, 202337.3838.0036.8738.0038.00469,996
Feb 06, 202337.4638.1437.2137.3837.38181,767
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...