Mail

NFLX34.SA - Netflix, Inc.

São Paulo - São Paulo Delayed Price. Currency in BRL

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	41.42	41.85	40.62	41.25	41.25	30,557
Jun 07, 2023	40.38	41.05	39.30	39.30	39.30	43,920
Jun 06, 2023	39.95	40.13	38.95	39.07	39.07	122,190
Jun 05, 2023	39.59	40.64	39.54	39.95	39.95	74,007
Jun 02, 2023	40.46	40.46	39.25	39.59	39.59	110,835
Jun 01, 2023	40.00	40.95	39.64	40.48	40.48	67,823
May 31, 2023	39.50	40.30	39.34	40.10	40.10	70,003
May 30, 2023	40.21	40.96	39.07	39.61	39.61	231,975
May 29, 2023	37.80	38.00	37.80	37.99	37.99	14,664
May 26, 2023	36.25	38.28	35.95	37.66	37.66	89,757
May 25, 2023	36.24	36.73	35.65	36.25	36.25	34,818
May 24, 2023	35.27	36.35	34.90	36.35	36.35	82,947
May 23, 2023	36.11	36.13	35.16	35.36	35.36	114,888
May 22, 2023	36.45	36.94	36.03	36.11	36.11	59,213
May 19, 2023	36.95	36.95	36.28	36.40	36.40	38,143
May 18, 2023	34.25	37.36	34.25	36.95	36.95	164,939
May 17, 2023	33.00	33.67	32.63	33.46	33.46	108,176
May 16, 2023	32.76	33.29	32.63	33.29	33.29	35,072
May 15, 2023	33.50	33.60	32.72	32.72	32.72	33,298
May 12, 2023	33.90	34.29	33.24	33.55	33.55	96,375
May 11, 2023	33.01	34.12	33.01	34.10	34.10	38,170
May 10, 2023	33.49	33.49	32.67	33.11	33.11	53,103
May 09, 2023	33.10	33.67	33.00	33.00	33.00	65,055
May 08, 2023	31.77	33.31	31.77	33.10	33.10	44,857
May 05, 2023	32.02	32.19	31.70	31.77	31.77	105,677
May 04, 2023	31.70	32.46	31.70	31.80	31.80	57,053
May 03, 2023	31.95	32.49	31.85	31.92	31.92	113,846
May 02, 2023	32.63	32.78	31.83	31.95	31.95	42,117
Apr 28, 2023	32.50	33.04	32.32	32.46	32.46	35,729
Apr 27, 2023	32.88	32.88	31.90	32.41	32.41	46,613
Apr 26, 2023	32.58	32.91	32.32	32.40	32.40	37,037
Apr 25, 2023	33.09	33.36	32.55	32.60	32.60	84,275
Apr 24, 2023	33.30	33.96	33.02	33.09	33.09	56,595
Apr 20, 2023	32.68	33.37	32.23	32.72	32.72	103,238
Apr 19, 2023	32.61	32.86	32.00	32.70	32.70	83,094
Apr 18, 2023	32.98	33.51	31.60	31.60	31.60	53,334
Apr 17, 2023	33.42	33.42	32.38	32.95	32.95	44,202
Apr 14, 2023	33.71	34.12	33.08	33.40	33.40	33,879
Apr 13, 2023	33.53	34.12	33.33	34.05	34.05	158,163
Apr 12, 2023	34.04	34.04	32.55	32.55	32.55	175,677
Apr 11, 2023	34.43	34.67	33.79	34.05	34.05	34,331
Apr 10, 2023	34.32	34.52	33.89	34.25	34.25	12,173
Apr 06, 2023	34.48	34.49	33.83	34.44	34.44	98,076
Apr 05, 2023	35.13	35.13	33.93	34.61	34.61	50,631
Apr 04, 2023	35.30	35.45	35.05	35.14	35.14	32,512
Apr 03, 2023	34.87	35.30	34.56	35.21	35.21	56,637
Mar 31, 2023	34.70	35.06	34.24	35.06	35.06	48,738
Mar 30, 2023	34.27	35.09	34.27	34.46	34.46	56,742
Mar 29, 2023	33.70	34.23	33.59	34.20	34.20	57,869
Mar 28, 2023	33.89	34.35	33.19	33.35	33.35	52,566
Mar 27, 2023	34.30	35.20	33.89	34.02	34.02	78,537
Mar 24, 2023	34.07	35.17	34.04	34.58	34.58	157,046
Mar 23, 2023	31.45	33.99	31.45	33.60	33.60	251,286
Mar 22, 2023	31.96	32.22	30.69	30.69	30.69	181,154
Mar 21, 2023	32.00	32.28	31.59	31.96	31.96	69,404
Mar 20, 2023	31.91	32.24	31.11	32.00	32.00	98,466
Mar 17, 2023	32.31	32.66	31.67	31.92	31.92	77,273
Mar 16, 2023	32.26	33.43	31.94	32.32	32.32	97,455
Mar 15, 2023	30.90	32.43	30.74	32.32	32.32	396,612
Mar 14, 2023	31.00	31.24	30.53	30.90	30.90	35,792
Mar 13, 2023	30.31	31.40	30.04	31.10	31.10	322,539
Mar 10, 2023	30.90	31.70	30.15	30.31	30.31	121,706
Mar 09, 2023	31.97	32.19	30.27	31.12	31.12	98,125
Mar 08, 2023	32.00	32.01	31.46	31.98	31.98	101,607
Mar 07, 2023	32.27	32.52	31.81	31.81	31.81	54,107
Mar 06, 2023	32.98	33.51	32.18	32.18	32.18	114,477
Mar 03, 2023	32.70	33.06	32.44	33.00	33.00	142,445
Mar 02, 2023	32.49	32.88	32.23	32.36	32.36	109,825
Mar 01, 2023	33.80	34.04	32.44	32.49	32.49	245,948
Feb 28, 2023	33.70	34.08	33.48	33.80	33.80	143,243
Feb 27, 2023	33.14	34.20	33.14	33.50	33.50	393,933
Feb 24, 2023	32.98	33.34	32.70	33.15	33.15	81,057
Feb 23, 2023	34.40	34.60	32.32	32.98	32.98	244,023
Feb 22, 2023	35.49	35.49	34.43	34.45	34.45	213,150
Feb 17, 2023	36.47	36.60	35.56	35.71	35.71	100,630
Feb 16, 2023	37.60	37.87	36.69	36.69	36.69	254,084
Feb 15, 2023	37.13	37.80	36.95	37.60	37.60	153,585
Feb 14, 2023	37.00	37.40	36.57	37.05	37.05	348,977
Feb 13, 2023	36.18	37.25	35.79	37.14	37.14	107,520
Feb 10, 2023	37.99	37.99	36.16	36.16	36.16	330,099
Feb 09, 2023	38.50	39.26	38.10	38.10	38.10	195,230
Feb 08, 2023	37.26	38.29	37.26	37.77	37.77	272,684
Feb 07, 2023	37.38	38.00	36.87	38.00	38.00	469,996
Feb 06, 2023	37.46	38.14	37.21	37.38	37.38	181,767
Feb 03, 2023	37.00	38.95	36.74	37.46	37.46	487,346
Feb 02, 2023	36.77	37.00	35.77	37.00	37.00	288,588
Feb 01, 2023	35.94	36.88	35.48	36.67	36.67	948,425
Jan 31, 2023	36.11	36.27	35.40	36.03	36.03	366,180
Jan 30, 2023	36.65	36.76	36.00	36.11	36.11	300,284
Jan 27, 2023	36.82	37.17	36.67	36.67	36.67	314,664
Jan 26, 2023	37.43	37.70	36.77	36.82	36.82	559,530
Jan 25, 2023	36.42	37.44	36.42	37.13	37.13	391,135
Jan 24, 2023	36.95	37.62	36.62	37.13	37.13	321,950
Jan 23, 2023	35.40	37.60	35.35	37.08	37.08	393,549
Jan 20, 2023	35.20	35.71	34.78	35.40	35.40	554,305
Jan 19, 2023	33.52	34.42	32.80	34.42	34.42	328,641
Jan 18, 2023	33.33	33.81	32.70	33.74	33.74	267,975
Jan 17, 2023	34.20	34.20	33.09	33.33	33.33	627,751
Jan 16, 2023	33.67	35.67	33.26	35.10	35.10	232,149
Jan 13, 2023	33.66	34.30	33.27	33.67	33.67	193,241
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...