Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

71.37

-0.03

(-0.04%)

At close: 05:10PM BRT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	71.61	72.92	71.28	71.37	71.37	43,992
Jul 25, 2024	72.48	73.12	70.36	71.40	71.40	59,336
Jul 24, 2024	71.03	73.20	71.03	71.76	71.76	117,640
Jul 23, 2024	72.10	72.40	71.40	71.52	71.52	36,007
Jul 22, 2024	70.81	72.85	70.52	72.07	72.07	74,113
Jul 19, 2024	71.81	75.12	70.28	71.00	71.00	77,238
Jul 18, 2024	71.76	73.04	70.30	70.30	70.30	106,026
Jul 17, 2024	71.39	71.39	70.02	71.34	71.34	130,347
Jul 16, 2024	71.64	71.90	70.75	71.59	71.59	42,008
Jul 15, 2024	70.40	72.82	70.29	71.49	71.49	54,973
Jul 12, 2024	71.48	71.67	70.02	70.40	70.40	38,662
Jul 11, 2024	73.00	73.00	70.56	70.87	70.87	62,418
Jul 10, 2024	74.35	74.35	72.58	73.58	73.58	87,177
Jul 09, 2024	75.35	75.72	74.32	74.35	74.35	29,388
Jul 08, 2024	75.90	75.90	74.72	75.24	75.24	53,280
Jul 05, 2024	75.29	76.49	74.77	75.98	75.98	30,184
Jul 04, 2024	76.30	76.43	74.50	75.32	75.32	25,779
Jul 03, 2024	76.64	76.64	75.39	76.39	76.39	34,763
Jul 02, 2024	75.90	77.56	75.78	77.16	77.16	49,972
Jul 01, 2024	75.48	76.32	74.17	76.32	76.32	42,996
Jun 28, 2024	75.92	76.58	75.06	75.67	75.67	79,275
Jun 27, 2024	74.52	76.26	74.52	75.43	75.43	60,094
Jun 26, 2024	73.56	75.24	73.56	74.96	74.96	102,370
Jun 25, 2024	72.64	73.55	71.90	73.55	73.55	36,906
Jun 24, 2024	73.97	74.22	71.75	71.99	71.99	34,748
Jun 21, 2024	74.49	74.83	73.73	74.62	74.62	34,726
Jun 20, 2024	73.85	74.61	73.29	74.39	74.39	47,877
Jun 19, 2024	74.57	75.52	73.81	74.08	74.08	14,213
Jun 18, 2024	73.68	74.65	72.85	74.48	74.48	77,812
Jun 17, 2024	72.30	74.08	71.80	73.53	73.53	27,162
Jun 14, 2024	70.29	72.64	70.29	72.20	72.20	109,487
Jun 13, 2024	69.96	70.44	69.51	70.29	70.29	35,484
Jun 12, 2024	70.00	71.17	69.25	70.32	70.32	35,883
Jun 11, 2024	69.00	69.77	68.62	69.77	69.77	17,430
Jun 10, 2024	68.21	69.18	68.21	69.04	69.04	34,326
Jun 07, 2024	68.50	68.85	67.71	68.60	68.60	12,647
Jun 06, 2024	68.79	69.29	68.05	68.50	68.50	19,092
Jun 05, 2024	66.77	69.01	66.35	69.01	69.01	30,907
Jun 04, 2024	66.67	67.29	66.00	66.94	66.94	19,027
Jun 03, 2024	67.57	67.98	65.71	66.42	66.42	74,675
May 31, 2024	68.17	68.17	65.83	67.57	67.57	77,569
May 29, 2024	66.70	69.20	66.70	68.49	68.49	36,859
May 28, 2024	66.50	67.00	66.12	67.00	67.00	37,144
May 27, 2024	66.65	67.50	66.14	66.59	66.59	9,180
May 24, 2024	65.39	67.25	65.39	66.58	66.58	29,171
May 23, 2024	65.80	66.05	64.92	65.39	65.39	28,814
May 22, 2024	66.36	66.91	65.79	66.14	66.14	64,850
May 21, 2024	65.20	66.70	64.80	66.70	66.70	23,791
May 20, 2024	63.42	65.88	63.42	65.71	65.71	46,019
May 17, 2024	63.02	63.78	63.01	63.15	63.15	22,286
May 16, 2024	63.10	63.39	62.52	62.89	62.89	19,726
May 15, 2024	63.66	64.28	62.57	63.20	63.20	41,204
May 14, 2024	63.65	63.87	62.41	63.14	63.14	20,469
May 13, 2024	62.73	63.69	62.22	63.59	63.59	30,940
May 10, 2024	63.14	64.13	62.31	62.60	62.60	47,780
May 09, 2024	62.77	63.50	62.70	62.79	62.79	25,381
May 08, 2024	60.44	62.88	60.44	62.14	62.14	52,706
May 07, 2024	60.20	61.40	59.89	61.27	61.27	44,293
May 06, 2024	58.68	60.59	58.68	60.46	60.46	45,615
May 03, 2024	57.81	58.86	57.26	58.68	58.68	36,932
May 02, 2024	56.88	57.83	56.83	57.81	57.81	79,283
Apr 30, 2024	57.21	57.73	56.91	57.23	57.23	34,299
Apr 29, 2024	57.00	57.33	56.73	57.08	57.08	52,631
Apr 26, 2024	58.09	58.09	56.61	56.76	56.76	95,991
Apr 25, 2024	56.58	58.50	56.58	58.21	58.21	59,883
Apr 24, 2024	59.28	59.28	56.00	56.00	56.00	146,616
Apr 23, 2024	57.40	59.40	57.40	59.02	59.02	330,672
Apr 22, 2024	57.64	57.81	56.50	57.02	57.02	264,249
Apr 19, 2024	59.72	60.45	57.37	57.64	57.64	435,885
Apr 18, 2024	64.05	65.10	62.16	62.16	62.16	180,125
Apr 17, 2024	65.28	65.40	63.92	64.49	64.49	40,511
Apr 16, 2024	63.20	65.71	63.20	65.22	65.22	90,597
Apr 15, 2024	64.36	65.25	62.62	62.75	62.75	35,549
Apr 12, 2024	64.70	64.99	63.50	63.73	63.73	69,440
Apr 11, 2024	62.55	64.34	62.55	64.19	64.19	98,099
Apr 10, 2024	62.07	62.98	61.38	62.80	62.80	35,618
Apr 09, 2024	63.31	63.42	61.71	62.19	62.19	53,531
Apr 08, 2024	64.47	64.75	63.24	63.33	63.33	21,721
Apr 05, 2024	62.73	64.64	62.73	64.46	64.46	19,323
Apr 04, 2024	63.83	64.10	62.34	62.50	62.50	28,895
Apr 03, 2024	62.29	63.80	61.96	63.74	63.74	19,212
Apr 02, 2024	61.74	62.30	61.05	62.30	62.30	19,921
Apr 01, 2024	61.05	62.17	60.92	61.95	61.95	18,548
Mar 28, 2024	61.09	61.68	59.91	60.92	60.92	23,102
Mar 27, 2024	62.89	62.96	60.81	61.23	61.23	94,176
Mar 26, 2024	62.54	63.30	61.86	63.00	63.00	19,060
Mar 25, 2024	62.76	62.93	62.07	62.54	62.54	18,125
Mar 22, 2024	62.27	62.91	62.08	62.54	62.54	25,228
Mar 21, 2024	62.64	63.17	62.10	62.22	62.22	27,589
Mar 20, 2024	62.57	62.65	61.96	62.64	62.64	11,294
Mar 19, 2024	62.38	62.65	61.32	62.65	62.65	45,951
Mar 18, 2024	60.89	63.02	60.83	62.31	62.31	65,413
Mar 15, 2024	62.12	62.76	60.43	60.78	60.78	21,352
Mar 14, 2024	60.96	61.70	60.55	61.40	61.40	86,227
Mar 13, 2024	61.03	61.35	60.40	60.83	60.83	29,157
Mar 12, 2024	59.99	61.14	59.68	61.03	61.03	118,716
Mar 11, 2024	60.60	61.05	59.82	59.99	59.99	6,931
Mar 08, 2024	59.81	61.25	59.81	60.38	60.38	18,119
Mar 07, 2024	59.37	60.25	58.85	59.58	59.58	30,179
Mar 06, 2024	58.90	59.99	58.59	59.99	59.99	11,339
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,132.77+1,253.68(+1.35%)

Netflix, Inc. (NFLX34.SA)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,132.77
+1,253.68(+1.35%)