Canada markets open in 7 hours 35 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202219.1419.1418.0018.6418.6417,853
Jul 01, 202218.5019.1518.5019.1419.14228,715
Jun 30, 202218.4918.6317.8218.2418.24265,921
Jun 29, 202218.7418.8818.2818.4418.44253,427
Jun 28, 202219.7419.9518.9118.9318.93265,194
Jun 27, 202220.1020.2519.0919.7719.77484,895
Jun 24, 202219.0020.1018.8919.9519.95282,045
Jun 23, 202218.6519.1018.3318.9018.90514,575
Jun 22, 202217.5518.7517.3118.6518.65323,985
Jun 21, 202218.3718.4517.4617.7017.70580,203
Jun 20, 202218.0218.2017.5517.6617.6621,650
Jun 17, 202218.0618.4117.6318.0218.02253,460
Jun 15, 202217.2518.5117.2518.0318.03481,257
Jun 14, 202217.1217.5616.9017.0917.09457,110
Jun 13, 202217.8018.1617.3017.3917.39422,610
Jun 10, 202218.1218.5118.0218.1418.14308,948
Jun 09, 202220.0320.0318.9018.9018.90296,539
Jun 08, 202219.2920.2019.0619.7919.79494,714
Jun 07, 202218.8819.4818.8819.3419.34490,819
Jun 06, 202219.1119.4718.7618.8018.80675,110
Jun 03, 202219.4919.4918.9719.0619.06210,766
Jun 02, 202218.4519.6918.2619.6119.61599,071
Jun 01, 202218.7719.2818.4318.4518.45313,397
May 31, 202218.4818.9818.0018.7718.77684,214
May 30, 202218.5018.6118.4518.4918.4920,214
May 27, 202218.3018.5518.0418.4418.44313,159
May 26, 202218.1718.3617.7018.1618.16598,134
May 25, 202217.3018.1617.3018.1018.101,068,853
May 24, 202217.9117.9116.9817.3517.35542,222
May 23, 202218.1418.1417.1017.9217.921,095,795
May 20, 202218.1618.4917.5318.1918.19652,380
May 19, 202217.3918.2317.2718.0018.001,269,936
May 18, 202218.7018.7017.5917.6917.69856,559
May 17, 202218.7918.9418.5818.9418.94539,323
May 16, 202218.9518.9518.9518.9518.95-
May 13, 202218.3218.9718.1018.9518.95909,064
May 12, 202217.0218.1616.8418.0518.051,163,845
May 11, 202218.1518.5017.0417.0917.09978,341
May 10, 202218.1218.6317.6118.1818.181,157,762
May 09, 202218.0018.8217.7617.9417.94654,518
May 06, 202218.9119.0917.9618.4818.48719,268
May 05, 202219.9420.0018.7218.7618.761,395,344
May 04, 202220.0020.0919.1620.0920.09497,319
May 03, 202220.2120.2219.6119.9019.901,098,539
May 02, 202219.1020.2019.1020.0820.081,185,952
Apr 29, 202219.4220.0518.9318.9318.93633,387
Apr 28, 202219.2320.0218.7119.6919.69968,545
Apr 27, 202219.6220.0018.6618.6918.691,298,727
Apr 26, 202220.7020.7119.7019.7019.70983,681
Apr 25, 202220.5621.0819.9920.5020.501,528,950
Apr 22, 202220.5021.3420.1020.7520.752,663,610
Apr 20, 202223.9624.0020.1020.7520.755,188,859
Apr 19, 202231.5032.8627.4027.4027.40349,503
Apr 18, 202231.9132.1631.0631.2831.28284,277
Apr 14, 202232.9933.3931.8531.8531.85192,691
Apr 13, 202232.3032.9932.1332.9532.95153,320
Apr 12, 202232.8833.3032.0432.1532.15180,540
Apr 11, 202233.3033.3832.4632.8632.86280,805
Apr 08, 202234.5034.5533.4133.4733.47233,805
Apr 07, 202234.2534.8833.6834.3734.37219,704
Apr 06, 202235.3635.3634.0834.6034.60188,838
Apr 05, 202236.1536.2635.1535.4835.48209,653
Apr 04, 202234.8536.6234.4036.2936.29333,823
Apr 01, 202235.5035.7834.4434.6034.60366,270
Mar 31, 202236.6936.6935.4536.0036.00183,085
Mar 30, 202237.0037.3936.2236.7036.70294,865
Mar 29, 202236.3037.7635.9737.2037.20437,860
Mar 28, 202236.2136.5335.2536.2436.24372,639
Mar 25, 202236.5036.8034.8635.5535.55208,363
Mar 24, 202236.4136.8035.3936.5136.51274,102
Mar 23, 202237.5937.7936.2336.4136.41179,016
Mar 22, 202237.0338.2636.1837.8037.80301,625
Mar 21, 202238.2638.2636.5936.8336.83331,930
Mar 18, 202237.2538.2137.1937.8137.81130,577
Mar 17, 202236.2637.6136.1737.2637.26298,905
Mar 16, 202235.7436.7835.3336.6036.60604,619
Mar 15, 202234.6737.4834.1535.7435.74264,505
Mar 14, 202234.3734.5933.7234.2634.26150,825
Mar 11, 202236.1136.4834.3834.3834.38328,276
Mar 10, 202235.8037.2535.5735.7235.72182,742
Mar 09, 202235.2736.4034.9736.1636.16263,320
Mar 08, 202235.3836.2734.4534.4534.45675,681
Mar 07, 202236.1936.7835.6535.6535.65345,333
Mar 04, 202237.1338.1036.1936.5036.50286,237
Mar 03, 202238.7038.8236.6436.6536.65183,567
Mar 02, 202240.5040.5038.6238.7038.70211,924
Feb 25, 202240.0540.5038.7340.5040.50396,857
Feb 24, 202236.0740.1035.9740.1040.10385,812
Feb 23, 202238.4038.5936.5136.5136.51340,524
Feb 22, 202239.5039.7237.8238.2438.24396,102
Feb 21, 202240.5040.7938.0238.0238.0222,493
Feb 18, 202239.9941.3439.8640.2140.21464,758
Feb 17, 202240.9941.2739.8539.8539.85345,531
Feb 16, 202241.9142.1240.2641.0241.02514,501
Feb 15, 202242.1042.3541.5041.9141.91183,485
Feb 14, 202241.0042.7740.1241.4941.49427,390
Feb 11, 202242.1842.8040.5741.0041.00344,781
Feb 10, 202243.1043.1041.4742.4342.43346,842
Feb 09, 202243.0043.3042.1643.1043.10233,248
Feb 08, 202242.1342.7541.8242.4942.49171,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...