ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: NFLX34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/2024-0,76%-0,5571,5272,1071,4072,403M578
22/07/20241,51%1,0772,0770,8170,5272,855M407
19/07/20241,00%0,7071,0071,8170,2875,126M401
18/07/2024-1,46%-1,0470,3071,7670,3073,048M1.846
17/07/2024-0,35%-0,2571,3471,3970,0271,399M757
16/07/20240,14%0,1071,5971,6470,7571,903M393
15/07/20241,55%1,0971,4970,4070,2972,824M939
12/07/2024-0,66%-0,4770,4071,4870,0271,673M593
11/07/2024-3,68%-2,7170,8773,0070,5673,004M701
10/07/2024-1,04%-0,7773,5874,3572,5874,356M1.571
09/07/2024-1,18%-0,8974,3575,3574,3275,722M884
08/07/2024-0,97%-0,7475,2475,9074,7275,904M817
05/07/20240,88%0,6675,9875,2974,7776,492M521
04/07/2024-1,40%-1,0775,3276,3074,5076,432M634
03/07/2024-1,00%-0,7776,3976,6475,3976,643M2.924
02/07/20241,10%0,8477,1675,9075,7877,564M1.412
01/07/20240,86%0,6576,3275,4874,1776,323M351
28/06/20240,32%0,2475,6775,9275,0676,586M971
27/06/20240,63%0,4775,4374,5274,5276,265M2.899
26/06/20241,92%1,4174,9673,5673,5675,248M842
25/06/20242,17%1,5673,5572,6471,9073,553M294
24/06/2024-3,52%-2,6371,9973,9771,7574,223M471
21/06/20240,31%0,2374,6274,4973,7374,833M332
20/06/20240,42%0,3174,3973,8573,2974,614M728
19/06/2024-0,54%-0,4074,0874,5773,8175,521M331
18/06/20241,29%0,9574,4873,6872,8574,656M562
17/06/20241,84%1,3373,5372,3071,8074,082M5.925
14/06/20242,72%1,9172,2070,2970,2972,648M6.878
13/06/2024-0,04%-0,0370,2969,9669,5170,442M1.085
12/06/20240,79%0,5570,3270,0069,2571,173M393
11/06/20241,06%0,7369,7769,0068,6269,771M223
10/06/20240,64%0,4469,0468,2168,2169,182M444
07/06/20240,15%0,1068,6068,5067,7168,85864K268
06/06/2024-0,74%-0,5168,5068,7968,0569,291M213
05/06/20243,09%2,0769,0166,7766,3569,012M593
04/06/20240,78%0,5266,9466,6766,0067,291M224
03/06/2024-1,70%-1,1566,4267,5765,7167,985M447
31/05/2024-1,34%-0,9267,5768,1765,8368,175M392
29/05/20242,22%1,4968,4966,7066,7069,203M411
28/05/20240,62%0,4167,0066,5066,1267,002M182
27/05/20240,02%0,0166,5966,6566,1467,50615K204
24/05/20241,82%1,1966,5865,3965,3967,252M541
23/05/2024-1,13%-0,7565,3965,8064,9266,052M202
22/05/2024-0,84%-0,5666,1466,3665,7966,914M428
21/05/20241,51%0,9966,7065,2064,8066,702M509
20/05/20244,05%2,5665,7163,4263,4265,883M486
17/05/20240,41%0,2663,1563,0263,0163,781M116
16/05/2024-0,49%-0,3162,8963,1062,5263,391M227
15/05/20240,10%0,0663,2063,6662,5764,283M521
14/05/2024-0,71%-0,4563,1463,6562,4163,871M291
13/05/20241,58%0,9963,5962,7362,2263,692M318
10/05/2024-0,30%-0,1962,6063,1462,3164,133M318
09/05/20241,05%0,6562,7962,7762,7063,502M319
08/05/20241,42%0,8762,1460,4460,4462,883M442
07/05/20241,34%0,8161,2760,2059,8961,403M290
06/05/20243,03%1,7860,4658,6858,6860,593M731
03/05/20241,50%0,8758,6857,8157,2658,862M473
02/05/20241,01%0,5857,8156,8856,8357,835M359
30/04/20240,26%0,1557,2357,2156,9157,732M1.060
29/04/20240,56%0,3257,0857,0056,7357,333M661
26/04/2024-2,49%-1,4556,7658,0956,6158,095M622
25/04/20243,95%2,2158,2156,5856,5858,503M322
24/04/2024-5,12%-3,0256,0059,2856,0059,288M560
23/04/20243,51%2,0059,0257,4057,4059,4020M740
22/04/2024-1,08%-0,6257,0257,6456,5057,8115M1.689
19/04/2024-7,27%-4,5257,6459,7257,3760,4525M1.406
18/04/2024-3,61%-2,3362,1664,0562,1665,1011M2.714
17/04/2024-1,12%-0,7364,4965,2863,9265,403M1.697
16/04/20243,94%2,4765,2263,2063,2065,716M770
15/04/2024-1,54%-0,9862,7564,3662,6265,252M406
12/04/2024-0,72%-0,4663,7364,7063,5064,994M347
11/04/20242,21%1,3964,1962,5562,5564,346M541
10/04/20240,98%0,6162,8062,0761,3862,982M634
09/04/2024-1,80%-1,1462,1963,3161,7163,423M344
08/04/2024-1,75%-1,1363,3364,4763,2464,751M468
05/04/20243,14%1,9664,4662,7362,7364,641M610
04/04/2024-1,95%-1,2462,5063,8362,3464,102M388
03/04/20242,31%1,4463,7462,2961,9663,801M357
02/04/20240,56%0,3562,3061,7461,0562,301M307
01/04/20241,69%1,0361,9561,0560,9262,171M317
28/03/2024-0,51%-0,3160,9261,0959,9161,681M716
27/03/2024-2,81%-1,7761,2362,8960,8162,966M261
26/03/20240,74%0,4663,0062,5461,8663,301M181
25/03/20240,00%0,0062,5462,7662,0762,931M231
22/03/20240,51%0,3262,5462,2762,0862,912M190
21/03/2024-0,67%-0,4262,2262,6462,1063,172M2.545
20/03/2024-0,02%-0,0162,6462,5761,9662,65706K152
19/03/20240,55%0,3462,6562,3861,3262,653M832
18/03/20242,52%1,5362,3160,8960,8363,024M333
15/03/2024-1,01%-0,6260,7862,1260,4362,761M1.289
14/03/20240,94%0,5761,4060,9660,5561,705M336
13/03/2024-0,33%-0,2060,8361,0360,4061,352M312
12/03/20241,73%1,0461,0359,9959,6861,147M788
11/03/2024-0,65%-0,3959,9960,6059,8261,05417K239
08/03/20241,34%0,8060,3859,8159,8161,251M212
07/03/2024-0,68%-0,4159,5859,3758,8560,252M197
06/03/20241,85%1,0959,9958,9058,5959,99675K210
05/03/2024-2,89%-1,7558,9060,5858,6660,591M226
04/03/2024-1,12%-0,6960,6561,3460,6561,6811M264
01/03/20243,16%1,8861,3459,6159,5561,603M311
29/02/2024-0,03%-0,0259,4659,4859,2060,564M770
28/02/2024-0,49%-0,2959,4859,3058,5459,482M262
27/02/20242,59%1,5159,7759,0258,8059,772M321
26/02/2024-0,21%-0,1258,2658,2457,9358,80944K257
23/02/20240,34%0,2058,3858,1857,8159,022M763
22/02/20243,34%1,8858,1857,2557,1558,611M572
21/02/2024-0,49%-0,2856,3057,3555,9257,35906K370
20/02/2024-0,81%-0,4656,5857,2356,1657,612M536
19/02/2024-1,14%-0,6657,0457,7057,0457,972M304
16/02/2024-2,37%-1,4057,7059,1057,4259,641M297
15/02/20243,11%1,7859,1057,7957,7059,102M718
14/02/20242,76%1,5457,3256,8556,4257,862M243
09/02/20240,25%0,1455,7856,2755,4756,641M183
08/02/2024-0,34%-0,1955,6455,8255,3856,343M239
07/02/20241,69%0,9355,8355,2055,1456,401M293
06/02/2024-1,58%-0,8854,9056,2154,9056,355M326
05/02/2024-0,07%-0,0455,7856,2155,7857,543M340
02/02/20240,47%0,2655,8255,5655,5656,342M256
01/02/20240,02%0,0155,5656,2855,4756,512M334
31/01/20240,07%0,0455,5555,2155,2156,432M1.043
30/01/2024-2,27%-1,2955,5156,3555,5156,654M458
29/01/20241,88%1,0556,8056,3055,4757,214M726
26/01/20241,36%0,7555,7555,2054,8256,944M532
25/01/20242,92%1,5655,0054,0853,9355,203M383
24/01/20245,57%2,8253,4453,1252,8355,3811M3.303
23/01/20243,52%1,7250,6249,2647,9550,622M573
22/01/20242,34%1,1248,9047,8047,5748,901M657
19/01/2024-0,50%-0,2447,7848,0347,0348,201M422
18/01/20240,80%0,3848,0247,6447,3848,031M1.216
17/01/20240,00%0,0047,6447,8947,0448,133M180
16/01/2024-0,56%-0,2747,6447,9047,1548,38833K347
15/01/2024-0,91%-0,4447,9148,0047,7648,29292K172
12/01/2024-0,10%-0,0548,3548,3347,5948,802M290
11/01/2024--48,4047,4047,2748,853M1.934


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito