Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

18.64

-0.50

(-2.61%)

At close: 05:10PM BRT

Show:

Historical Prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	19.14	19.14	18.00	18.64	18.64	17,853
Jul 01, 2022	18.50	19.15	18.50	19.14	19.14	228,715
Jun 30, 2022	18.49	18.63	17.82	18.24	18.24	265,921
Jun 29, 2022	18.74	18.88	18.28	18.44	18.44	253,427
Jun 28, 2022	19.74	19.95	18.91	18.93	18.93	265,194
Jun 27, 2022	20.10	20.25	19.09	19.77	19.77	484,895
Jun 24, 2022	19.00	20.10	18.89	19.95	19.95	282,045
Jun 23, 2022	18.65	19.10	18.33	18.90	18.90	514,575
Jun 22, 2022	17.55	18.75	17.31	18.65	18.65	323,985
Jun 21, 2022	18.37	18.45	17.46	17.70	17.70	580,203
Jun 20, 2022	18.02	18.20	17.55	17.66	17.66	21,650
Jun 17, 2022	18.06	18.41	17.63	18.02	18.02	253,460
Jun 15, 2022	17.25	18.51	17.25	18.03	18.03	481,257
Jun 14, 2022	17.12	17.56	16.90	17.09	17.09	457,110
Jun 13, 2022	17.80	18.16	17.30	17.39	17.39	422,610
Jun 10, 2022	18.12	18.51	18.02	18.14	18.14	308,948
Jun 09, 2022	20.03	20.03	18.90	18.90	18.90	296,539
Jun 08, 2022	19.29	20.20	19.06	19.79	19.79	494,714
Jun 07, 2022	18.88	19.48	18.88	19.34	19.34	490,819
Jun 06, 2022	19.11	19.47	18.76	18.80	18.80	675,110
Jun 03, 2022	19.49	19.49	18.97	19.06	19.06	210,766
Jun 02, 2022	18.45	19.69	18.26	19.61	19.61	599,071
Jun 01, 2022	18.77	19.28	18.43	18.45	18.45	313,397
May 31, 2022	18.48	18.98	18.00	18.77	18.77	684,214
May 30, 2022	18.50	18.61	18.45	18.49	18.49	20,214
May 27, 2022	18.30	18.55	18.04	18.44	18.44	313,159
May 26, 2022	18.17	18.36	17.70	18.16	18.16	598,134
May 25, 2022	17.30	18.16	17.30	18.10	18.10	1,068,853
May 24, 2022	17.91	17.91	16.98	17.35	17.35	542,222
May 23, 2022	18.14	18.14	17.10	17.92	17.92	1,095,795
May 20, 2022	18.16	18.49	17.53	18.19	18.19	652,380
May 19, 2022	17.39	18.23	17.27	18.00	18.00	1,269,936
May 18, 2022	18.70	18.70	17.59	17.69	17.69	856,559
May 17, 2022	18.79	18.94	18.58	18.94	18.94	539,323
May 16, 2022	18.95	18.95	18.95	18.95	18.95	-
May 13, 2022	18.32	18.97	18.10	18.95	18.95	909,064
May 12, 2022	17.02	18.16	16.84	18.05	18.05	1,163,845
May 11, 2022	18.15	18.50	17.04	17.09	17.09	978,341
May 10, 2022	18.12	18.63	17.61	18.18	18.18	1,157,762
May 09, 2022	18.00	18.82	17.76	17.94	17.94	654,518
May 06, 2022	18.91	19.09	17.96	18.48	18.48	719,268
May 05, 2022	19.94	20.00	18.72	18.76	18.76	1,395,344
May 04, 2022	20.00	20.09	19.16	20.09	20.09	497,319
May 03, 2022	20.21	20.22	19.61	19.90	19.90	1,098,539
May 02, 2022	19.10	20.20	19.10	20.08	20.08	1,185,952
Apr 29, 2022	19.42	20.05	18.93	18.93	18.93	633,387
Apr 28, 2022	19.23	20.02	18.71	19.69	19.69	968,545
Apr 27, 2022	19.62	20.00	18.66	18.69	18.69	1,298,727
Apr 26, 2022	20.70	20.71	19.70	19.70	19.70	983,681
Apr 25, 2022	20.56	21.08	19.99	20.50	20.50	1,528,950
Apr 22, 2022	20.50	21.34	20.10	20.75	20.75	2,663,610
Apr 20, 2022	23.96	24.00	20.10	20.75	20.75	5,188,859
Apr 19, 2022	31.50	32.86	27.40	27.40	27.40	349,503
Apr 18, 2022	31.91	32.16	31.06	31.28	31.28	284,277
Apr 14, 2022	32.99	33.39	31.85	31.85	31.85	192,691
Apr 13, 2022	32.30	32.99	32.13	32.95	32.95	153,320
Apr 12, 2022	32.88	33.30	32.04	32.15	32.15	180,540
Apr 11, 2022	33.30	33.38	32.46	32.86	32.86	280,805
Apr 08, 2022	34.50	34.55	33.41	33.47	33.47	233,805
Apr 07, 2022	34.25	34.88	33.68	34.37	34.37	219,704
Apr 06, 2022	35.36	35.36	34.08	34.60	34.60	188,838
Apr 05, 2022	36.15	36.26	35.15	35.48	35.48	209,653
Apr 04, 2022	34.85	36.62	34.40	36.29	36.29	333,823
Apr 01, 2022	35.50	35.78	34.44	34.60	34.60	366,270
Mar 31, 2022	36.69	36.69	35.45	36.00	36.00	183,085
Mar 30, 2022	37.00	37.39	36.22	36.70	36.70	294,865
Mar 29, 2022	36.30	37.76	35.97	37.20	37.20	437,860
Mar 28, 2022	36.21	36.53	35.25	36.24	36.24	372,639
Mar 25, 2022	36.50	36.80	34.86	35.55	35.55	208,363
Mar 24, 2022	36.41	36.80	35.39	36.51	36.51	274,102
Mar 23, 2022	37.59	37.79	36.23	36.41	36.41	179,016
Mar 22, 2022	37.03	38.26	36.18	37.80	37.80	301,625
Mar 21, 2022	38.26	38.26	36.59	36.83	36.83	331,930
Mar 18, 2022	37.25	38.21	37.19	37.81	37.81	130,577
Mar 17, 2022	36.26	37.61	36.17	37.26	37.26	298,905
Mar 16, 2022	35.74	36.78	35.33	36.60	36.60	604,619
Mar 15, 2022	34.67	37.48	34.15	35.74	35.74	264,505
Mar 14, 2022	34.37	34.59	33.72	34.26	34.26	150,825
Mar 11, 2022	36.11	36.48	34.38	34.38	34.38	328,276
Mar 10, 2022	35.80	37.25	35.57	35.72	35.72	182,742
Mar 09, 2022	35.27	36.40	34.97	36.16	36.16	263,320
Mar 08, 2022	35.38	36.27	34.45	34.45	34.45	675,681
Mar 07, 2022	36.19	36.78	35.65	35.65	35.65	345,333
Mar 04, 2022	37.13	38.10	36.19	36.50	36.50	286,237
Mar 03, 2022	38.70	38.82	36.64	36.65	36.65	183,567
Mar 02, 2022	40.50	40.50	38.62	38.70	38.70	211,924
Feb 25, 2022	40.05	40.50	38.73	40.50	40.50	396,857
Feb 24, 2022	36.07	40.10	35.97	40.10	40.10	385,812
Feb 23, 2022	38.40	38.59	36.51	36.51	36.51	340,524
Feb 22, 2022	39.50	39.72	37.82	38.24	38.24	396,102
Feb 21, 2022	40.50	40.79	38.02	38.02	38.02	22,493
Feb 18, 2022	39.99	41.34	39.86	40.21	40.21	464,758
Feb 17, 2022	40.99	41.27	39.85	39.85	39.85	345,531
Feb 16, 2022	41.91	42.12	40.26	41.02	41.02	514,501
Feb 15, 2022	42.10	42.35	41.50	41.91	41.91	183,485
Feb 14, 2022	41.00	42.77	40.12	41.49	41.49	427,390
Feb 11, 2022	42.18	42.80	40.57	41.00	41.00	344,781
Feb 10, 2022	43.10	43.10	41.47	42.43	42.43	346,842
Feb 09, 2022	43.00	43.30	42.16	43.10	43.10	233,248
Feb 08, 2022	42.13	42.75	41.82	42.49	42.49	171,128
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7784+0.0006(+0.08%)

CRUDE OIL110.00+1.57(+1.45%)

BTC-CAD26,108.66+1,397.64(+5.66%)

Netflix, Inc. (NFLX34.SA)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7784
+0.0006(+0.08%)

CRUDE OIL
110.00
+1.57(+1.45%)

BTC-CAD
26,108.66
+1,397.64(+5.66%)