Cotação atual, histórico e gráfico do papel: NFLX34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NFLX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,22%	0,10	46,50	46,90	46,38	47,20	11M	401
28/11/2023	-1,21%	-0,57	46,40	46,96	46,35	46,97	1M	359
27/11/2023	0,11%	0,05	46,97	46,92	46,57	47,29	1M	245
24/11/2023	0,67%	0,31	46,92	45,67	45,66	47,05	318K	166
23/11/2023	-1,67%	-0,79	46,61	47,40	46,61	47,40	203K	158
22/11/2023	1,15%	0,54	47,40	46,75	46,54	47,40	1M	233
21/11/2023	2,76%	1,26	46,86	45,89	45,86	46,86	2M	862
20/11/2023	0,31%	0,14	45,60	44,92	44,92	46,27	893K	1.398
17/11/2023	-0,48%	-0,22	45,46	45,68	45,34	45,85	2M	232
16/11/2023	4,92%	2,14	45,68	44,75	44,70	45,68	1M	307
14/11/2023	0,00%	0,00	43,54	42,83	42,83	44,20	2M	205

13/11/2023	-0,59%	-0,26	43,54	43,82	43,54	44,20	2M	1.416
10/11/2023	2,79%	1,19	43,80	42,62	42,62	43,90	840K	153
09/11/2023	0,14%	0,06	42,61	42,55	42,55	43,20	1M	201
08/11/2023	0,64%	0,27	42,55	42,36	42,36	42,87	324K	139
07/11/2023	0,07%	0,03	42,28	42,25	42,04	42,62	1M	245
06/11/2023	0,07%	0,03	42,25	42,38	42,06	42,57	803K	815
03/11/2023	1,10%	0,46	42,22	41,65	41,65	42,56	985K	287
01/11/2023	0,60%	0,25	41,76	41,51	41,31	42,11	603K	238
31/10/2023	0,73%	0,30	41,51	41,21	40,92	41,60	723K	145
30/10/2023	3,34%	1,33	41,21	39,88	39,84	41,66	3M	902
27/10/2023	-0,67%	-0,27	39,88	40,00	39,37	40,43	2M	221
26/10/2023	-2,12%	-0,87	40,15	41,00	40,15	41,70	2M	241
25/10/2023	-0,82%	-0,34	41,02	41,36	41,02	41,80	2M	146
24/10/2023	1,35%	0,55	41,36	41,17	40,92	41,70	1M	200
23/10/2023	1,39%	0,56	40,81	40,25	40,03	40,95	4M	235
20/10/2023	-1,06%	-0,43	40,25	40,69	40,24	41,52	3M	451
19/10/2023	7,02%	2,67	40,68	40,84	39,80	41,23	11M	1.133
18/10/2023	5,58%	2,01	38,01	35,68	34,85	38,01	1M	338
17/10/2023	-0,61%	-0,22	36,00	36,22	35,69	36,69	1M	381
16/10/2023	-0,17%	-0,06	36,22	36,18	35,92	36,67	1M	287
13/10/2023	-1,52%	-0,56	36,28	36,15	35,72	36,29	2M	357
11/10/2023	-2,57%	-0,97	36,84	37,81	36,84	38,13	3M	427
10/10/2023	-4,18%	-1,65	37,81	39,50	37,70	39,50	3M	581
09/10/2023	0,05%	0,02	39,46	39,35	39,00	39,81	900K	303
06/10/2023	2,44%	0,94	39,44	38,48	38,22	39,46	1M	358
05/10/2023	-1,00%	-0,39	38,50	38,85	38,00	38,98	3M	195
04/10/2023	-0,26%	-0,10	38,89	38,24	38,24	39,13	459K	254
03/10/2023	0,83%	0,32	38,99	38,42	38,22	40,00	4M	277
02/10/2023	1,60%	0,61	38,67	38,23	37,98	38,89	1M	544
29/09/2023	0,03%	0,01	38,06	38,05	37,59	38,29	987K	1.247
28/09/2023	0,13%	0,05	38,05	38,08	37,53	38,17	8M	248
27/09/2023	0,21%	0,08	38,00	37,97	37,97	38,41	1M	226
26/09/2023	-0,50%	-0,19	37,92	38,11	37,57	38,21	6M	282
25/09/2023	1,82%	0,68	38,11	37,50	37,50	38,32	2M	358
22/09/2023	-1,50%	-0,57	37,43	37,94	37,33	38,07	2M	391
21/09/2023	0,66%	0,25	38,00	37,89	37,82	38,93	2M	306
20/09/2023	-2,53%	-0,98	37,75	38,47	37,70	38,65	2M	478
19/09/2023	1,23%	0,47	38,73	38,25	37,92	38,78	2M	876
18/09/2023	-0,96%	-0,37	38,26	38,63	38,10	38,77	635K	813
15/09/2023	-1,15%	-0,45	38,63	39,05	38,48	39,40	3M	395
14/09/2023	-3,86%	-1,57	39,08	40,31	39,08	40,38	3M	785
13/09/2023	-6,01%	-2,60	40,65	43,24	40,37	43,24	5M	781
12/09/2023	-2,06%	-0,91	43,25	44,05	43,02	44,12	2M	368
11/09/2023	0,48%	0,21	44,16	44,05	43,61	44,33	1M	362
08/09/2023	-0,79%	-0,35	43,95	44,15	43,82	44,48	678K	199
06/09/2023	-0,63%	-0,28	44,30	44,79	43,83	44,81	642K	1.114
05/09/2023	1,87%	0,82	44,58	43,16	43,16	45,06	1M	229
04/09/2023	0,71%	0,31	43,76	44,00	43,13	44,53	660K	377
01/09/2023	1,95%	0,83	43,45	42,62	42,62	43,89	2M	472
31/08/2023	0,26%	0,11	42,62	42,18	42,18	43,24	1M	496
30/08/2023	1,55%	0,65	42,51	41,86	41,72	42,66	1M	275
29/08/2023	2,85%	1,16	41,86	40,70	40,69	41,96	2M	262
28/08/2023	0,10%	0,04	40,70	40,66	40,43	41,14	814K	235
25/08/2023	2,16%	0,86	40,66	39,81	39,81	40,89	3M	312
24/08/2023	-3,40%	-1,40	39,80	41,29	39,73	41,71	3M	432
23/08/2023	1,25%	0,51	41,20	40,70	40,70	42,67	3M	548
22/08/2023	0,99%	0,40	40,69	40,30	40,30	41,00	532K	199
21/08/2023	0,30%	0,12	40,29	40,17	39,88	40,76	602K	557
18/08/2023	0,40%	0,16	40,17	39,84	39,80	40,39	292K	202
17/08/2023	-2,91%	-1,20	40,01	41,27	40,01	41,38	819K	276
16/08/2023	-2,46%	-1,04	41,21	42,10	41,21	42,29	2M	277
15/08/2023	-0,21%	-0,09	42,25	42,34	42,05	42,84	2M	624
14/08/2023	2,32%	0,96	42,34	41,39	41,39	42,43	966K	281
11/08/2023	-1,00%	-0,42	41,38	41,80	41,28	42,11	2M	357
10/08/2023	-0,90%	-0,38	41,80	42,12	41,80	42,45	2M	277
09/08/2023	-2,04%	-0,88	42,18	42,98	41,98	43,14	1M	846
08/08/2023	-0,44%	-0,19	43,06	43,05	42,66	43,56	2M	309
07/08/2023	2,98%	1,25	43,25	42,20	42,09	43,25	2M	1.989
04/08/2023	-0,83%	-0,35	42,00	42,23	41,58	42,31	2M	362
03/08/2023	2,92%	1,20	42,35	41,15	41,15	43,15	2M	380
02/08/2023	-2,02%	-0,85	41,15	41,53	41,08	41,78	726K	481
01/08/2023	1,52%	0,63	42,00	41,43	41,20	42,60	4M	4.386
31/07/2023	2,40%	0,97	41,37	40,39	40,25	41,65	3M	1.050
28/07/2023	3,19%	1,25	40,40	39,26	39,16	40,41	2M	316
27/07/2023	-1,36%	-0,54	39,15	40,00	39,15	40,32	4M	1.490
26/07/2023	-2,58%	-1,05	39,69	40,67	39,33	40,67	6M	1.492
25/07/2023	0,79%	0,32	40,74	40,75	40,40	40,91	3M	1.668
24/07/2023	-0,54%	-0,22	40,42	40,40	39,98	40,74	2M	574
21/07/2023	-3,03%	-1,27	40,64	41,91	40,40	41,93	6M	794
20/07/2023	-4,75%	-2,09	41,91	42,84	41,46	43,02	9M	1.863
19/07/2023	-3,83%	-1,75	44,00	46,05	44,00	46,35	9M	1.147
18/07/2023	5,63%	2,44	45,75	43,52	43,33	45,91	7M	700
17/07/2023	1,24%	0,53	43,31	42,75	42,75	44,20	4M	539
14/07/2023	-1,13%	-0,49	42,78	43,61	42,16	43,86	2M	490
13/07/2023	1,91%	0,81	43,27	42,80	42,46	43,28	1M	357
12/07/2023	-0,91%	-0,39	42,46	42,60	42,13	42,88	744K	378
11/07/2023	-0,72%	-0,31	42,85	43,20	42,34	43,20	903K	383
10/07/2023	1,55%	0,66	43,16	42,54	42,50	43,19	2M	692
07/07/2023	-1,60%	-0,69	42,50	43,14	42,42	43,14	723K	379
06/07/2023	-0,37%	-0,16	43,19	43,15	42,13	43,31	1M	541
05/07/2023	2,22%	0,94	43,35	43,00	42,70	43,77	3M	869
04/07/2023	0,17%	0,07	42,41	42,28	41,55	42,43	339K	376
03/07/2023	0,93%	0,39	42,34	42,26	41,29	42,34	1M	1.403
30/06/2023	0,58%	0,24	41,95	41,71	41,69	42,82	2M	650
29/06/2023	0,75%	0,31	41,71	41,76	41,39	42,48	993K	1.929
28/06/2023	3,11%	1,25	41,40	41,11	41,05	42,36	2M	497
27/06/2023	1,39%	0,55	40,15	39,41	39,41	40,42	3M	2.339
26/06/2023	-1,98%	-0,80	39,60	40,72	39,60	40,99	3M	682
23/06/2023	-0,12%	-0,05	40,40	40,45	39,87	40,72	3M	324
22/06/2023	0,12%	0,05	40,45	40,40	39,98	40,53	677K	259
21/06/2023	-3,05%	-1,27	40,40	41,90	40,29	43,00	3M	596
20/06/2023	1,78%	0,73	41,67	41,25	41,06	42,10	1M	420
19/06/2023	-1,54%	-0,64	40,94	41,58	40,79	41,90	676K	478
16/06/2023	-2,90%	-1,24	41,58	43,00	41,57	43,32	3M	615
15/06/2023	1,09%	0,46	42,82	42,50	42,35	43,22	2M	724
14/06/2023	-0,05%	-0,02	42,36	42,32	41,97	43,30	3M	460
13/06/2023	2,99%	1,23	42,38	41,70	41,62	42,51	2M	544
12/06/2023	0,17%	0,07	41,15	41,07	40,62	41,30	1M	463
09/06/2023	4,53%	1,78	41,08	41,42	40,60	41,85	3M	607
07/06/2023	0,59%	0,23	39,30	40,38	39,30	41,05	2M	539
06/06/2023	-2,20%	-0,88	39,07	39,95	38,95	40,13	5M	486
05/06/2023	0,91%	0,36	39,95	39,59	39,54	40,64	3M	454
02/06/2023	-2,20%	-0,89	39,59	40,46	39,25	40,46	4M	530
01/06/2023	0,95%	0,38	40,48	40,00	39,64	40,95	3M	833
31/05/2023	1,24%	0,49	40,10	39,50	39,34	40,30	3M	690
30/05/2023	4,26%	1,62	39,61	40,21	39,07	40,96	9M	799
29/05/2023	0,88%	0,33	37,99	37,80	37,80	38,00	556K	360
26/05/2023	3,89%	1,41	37,66	36,25	35,95	38,28	3M	645
25/05/2023	-0,28%	-0,10	36,25	36,24	35,65	36,73	1M	682
24/05/2023	2,80%	0,99	36,35	35,27	34,90	36,35	3M	626
23/05/2023	-2,08%	-0,75	35,36	36,11	35,16	36,13	4M	2.462
22/05/2023	-0,80%	-0,29	36,11	36,45	36,03	36,94	2M	491
19/05/2023	-	-	36,40	36,95	36,28	36,95	1M	591

Date,Open,High,Low,Close,Volume
29-Nov-23,46.90,47.20,46.38,46.50,11051249
28-Nov-23,46.96,46.97,46.35,46.40,1017702
27-Nov-23,46.92,47.29,46.57,46.97,1122257
24-Nov-23,45.67,47.05,45.66,46.92,318270
23-Nov-23,47.40,47.40,46.61,46.61,203270
22-Nov-23,46.75,47.40,46.54,47.40,1058802
21-Nov-23,45.89,46.86,45.86,46.86,1670120
20-Nov-23,44.92,46.27,44.92,45.60,892948
17-Nov-23,45.68,45.85,45.34,45.46,2378796
16-Nov-23,44.75,45.68,44.70,45.68,1210134
14-Nov-23,42.83,44.20,42.83,43.54,1605128
13-Nov-23,43.82,44.20,43.54,43.54,2070395
10-Nov-23,42.62,43.90,42.62,43.80,840130
09-Nov-23,42.55,43.20,42.55,42.61,1284319
08-Nov-23,42.36,42.87,42.36,42.55,323971
07-Nov-23,42.25,42.62,42.04,42.28,1338941
06-Nov-23,42.38,42.57,42.06,42.25,803461
03-Nov-23,41.65,42.56,41.65,42.22,984695
01-Nov-23,41.51,42.11,41.31,41.76,602952
31-Oct-23,41.21,41.60,40.92,41.51,723239
30-Oct-23,39.88,41.66,39.84,41.21,3319859
27-Oct-23,40.00,40.43,39.37,39.88,2489434
26-Oct-23,41.00,41.70,40.15,40.15,1772000
25-Oct-23,41.36,41.80,41.02,41.02,2173422
24-Oct-23,41.17,41.70,40.92,41.36,1361178
23-Oct-23,40.25,40.95,40.03,40.81,3708276
20-Oct-23,40.69,41.52,40.24,40.25,2616642
19-Oct-23,40.84,41.23,39.80,40.68,10702767
18-Oct-23,35.68,38.01,34.85,38.01,1091090
17-Oct-23,36.22,36.69,35.69,36.00,1450789
16-Oct-23,36.18,36.67,35.92,36.22,1102997
13-Oct-23,36.15,36.29,35.72,36.28,1585108
11-Oct-23,37.81,38.13,36.84,36.84,3130638
10-Oct-23,39.50,39.50,37.70,37.81,3470056
09-Oct-23,39.35,39.81,39.00,39.46,900281
06-Oct-23,38.48,39.46,38.22,39.44,1105679
05-Oct-23,38.85,38.98,38.00,38.50,2527720
04-Oct-23,38.24,39.13,38.24,38.89,458830
03-Oct-23,38.42,40.00,38.22,38.99,3711346
02-Oct-23,38.23,38.89,37.98,38.67,1105061
29-Sep-23,38.05,38.29,37.59,38.06,987483
28-Sep-23,38.08,38.17,37.53,38.05,8086327
27-Sep-23,37.97,38.41,37.97,38.00,1310863
26-Sep-23,38.11,38.21,37.57,37.92,5984689
25-Sep-23,37.50,38.32,37.50,38.11,1763899
22-Sep-23,37.94,38.07,37.33,37.43,1864292
21-Sep-23,37.89,38.93,37.82,38.00,1889398
20-Sep-23,38.47,38.65,37.70,37.75,1834054
19-Sep-23,38.25,38.78,37.92,38.73,1943981
18-Sep-23,38.63,38.77,38.10,38.26,635207
15-Sep-23,39.05,39.40,38.48,38.63,2934271
14-Sep-23,40.31,40.38,39.08,39.08,3133544
13-Sep-23,43.24,43.24,40.37,40.65,4764487
12-Sep-23,44.05,44.12,43.02,43.25,1876892
11-Sep-23,44.05,44.33,43.61,44.16,1095962
08-Sep-23,44.15,44.48,43.82,43.95,677794
06-Sep-23,44.79,44.81,43.83,44.30,641523
05-Sep-23,43.16,45.06,43.16,44.58,1294599
04-Sep-23,44.00,44.53,43.13,43.76,659683
01-Sep-23,42.62,43.89,42.62,43.45,2000348
31-Aug-23,42.18,43.24,42.18,42.62,1379627
30-Aug-23,41.86,42.66,41.72,42.51,1475448
29-Aug-23,40.70,41.96,40.69,41.86,1634449
28-Aug-23,40.66,41.14,40.43,40.70,814204
25-Aug-23,39.81,40.89,39.81,40.66,3297661
24-Aug-23,41.29,41.71,39.73,39.80,2582236
23-Aug-23,40.70,42.67,40.70,41.20,3204456
22-Aug-23,40.30,41.00,40.30,40.69,531751
21-Aug-23,40.17,40.76,39.88,40.29,601575
18-Aug-23,39.84,40.39,39.80,40.17,292483
17-Aug-23,41.27,41.38,40.01,40.01,819301
16-Aug-23,42.10,42.29,41.21,41.21,2050157
15-Aug-23,42.34,42.84,42.05,42.25,1657209
14-Aug-23,41.39,42.43,41.39,42.34,965817
11-Aug-23,41.80,42.11,41.28,41.38,2402111
10-Aug-23,42.12,42.45,41.80,41.80,1878513
09-Aug-23,42.98,43.14,41.98,42.18,1182282
08-Aug-23,43.05,43.56,42.66,43.06,2142434
07-Aug-23,42.20,43.25,42.09,43.25,2035071
04-Aug-23,42.23,42.31,41.58,42.00,2430149
03-Aug-23,41.15,43.15,41.15,42.35,2250514
02-Aug-23,41.53,41.78,41.08,41.15,725605
01-Aug-23,41.43,42.60,41.20,42.00,3823541
31-Jul-23,40.39,41.65,40.25,41.37,3063669
28-Jul-23,39.26,40.41,39.16,40.40,1805865
27-Jul-23,40.00,40.32,39.15,39.15,3658601
26-Jul-23,40.67,40.67,39.33,39.69,5728344
25-Jul-23,40.75,40.91,40.40,40.74,2983406
24-Jul-23,40.40,40.74,39.98,40.42,2412500
21-Jul-23,41.91,41.93,40.40,40.64,5558238
20-Jul-23,42.84,43.02,41.46,41.91,8705766
19-Jul-23,46.05,46.35,44.00,44.00,9428975
18-Jul-23,43.52,45.91,43.33,45.75,7061101
17-Jul-23,42.75,44.20,42.75,43.31,3594234
14-Jul-23,43.61,43.86,42.16,42.78,1548256
13-Jul-23,42.80,43.28,42.46,43.27,1366434
12-Jul-23,42.60,42.88,42.13,42.46,743913
11-Jul-23,43.20,43.20,42.34,42.85,902656
10-Jul-23,42.54,43.19,42.50,43.16,1548523
07-Jul-23,43.14,43.14,42.42,42.50,722648
06-Jul-23,43.15,43.31,42.13,43.19,1141921
05-Jul-23,43.00,43.77,42.70,43.35,3019852
04-Jul-23,42.28,42.43,41.55,42.41,338941
03-Jul-23,42.26,42.34,41.29,42.34,1484069
30-Jun-23,41.71,42.82,41.69,41.95,1838167
29-Jun-23,41.76,42.48,41.39,41.71,993285
28-Jun-23,41.11,42.36,41.05,41.40,1731415
27-Jun-23,39.41,40.42,39.41,40.15,2982969
26-Jun-23,40.72,40.99,39.60,39.60,2614622
23-Jun-23,40.45,40.72,39.87,40.40,3485332
22-Jun-23,40.40,40.53,39.98,40.45,677024
21-Jun-23,41.90,43.00,40.29,40.40,2801791
20-Jun-23,41.25,42.10,41.06,41.67,1178157
19-Jun-23,41.58,41.90,40.79,40.94,675791
16-Jun-23,43.00,43.32,41.57,41.58,2638323
15-Jun-23,42.50,43.22,42.35,42.82,2093765
14-Jun-23,42.32,43.30,41.97,42.36,3123421
13-Jun-23,41.70,42.51,41.62,42.38,1759462
12-Jun-23,41.07,41.30,40.62,41.15,1173942
09-Jun-23,41.42,41.85,40.60,41.08,3131604
07-Jun-23,40.38,41.05,39.30,39.30,1767446
06-Jun-23,39.95,40.13,38.95,39.07,4795396
05-Jun-23,39.59,40.64,39.54,39.95,2954424
02-Jun-23,40.46,40.46,39.25,39.59,4413090
01-Jun-23,40.00,40.95,39.64,40.48,2736651
31-May-23,39.50,40.30,39.34,40.10,2797228
30-May-23,40.21,40.96,39.07,39.61,9260087
29-May-23,37.80,38.00,37.80,37.99,555980
26-May-23,36.25,38.28,35.95,37.66,3364912
25-May-23,36.24,36.73,35.65,36.25,1258507
24-May-23,35.27,36.35,34.90,36.35,2983515
23-May-23,36.11,36.13,35.16,35.36,4084886
22-May-23,36.45,36.94,36.03,36.11,2154568
19-May-23,36.95,36.95,36.28,36.40,1393272

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NFLX34