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
menu


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
13/02/20251,70%2,01120,02118,00118,00120,724M533
12/02/20251,56%1,81118,01116,25114,77118,284M3.950
11/02/2025-2,11%-2,50116,20118,65115,44118,807M819
10/02/20251,05%1,23118,70118,58117,65119,333M361
07/02/20250,56%0,65117,47117,50116,05118,833M1.455
06/02/20250,10%0,12116,82117,37115,64117,412M1.077
05/02/20252,61%2,97116,70114,78114,50117,123M609
04/02/20250,36%0,41113,73114,47112,88116,557M865
03/02/2025-0,15%-0,17113,32113,49112,76115,675M775
31/01/2025-0,29%-0,33113,49114,68113,12115,482M1.942
30/01/2025-0,06%-0,07113,82115,60113,82117,284M1.644
29/01/20250,16%0,18113,89114,37113,09115,483M797
28/01/2025-0,26%-0,30113,71114,10112,50114,674M1.564
27/01/2025-0,62%-0,71114,01114,72112,70116,487M1.563
24/01/2025-1,36%-1,58114,72116,52114,05116,727M1.146
23/01/20252,29%2,60116,30113,70113,28116,523M852
22/01/2025-0,70%-0,80113,70120,01112,74120,4036M4.872
21/01/20257,97%8,45114,50104,84103,60114,5016M972
20/01/20251,52%1,59106,05104,46103,88109,172M405
17/01/20251,97%2,02104,46102,44102,44104,946M891
16/01/20250,35%0,36102,44102,75102,26104,627M501
15/01/20252,10%2,10102,08100,8099,74102,583M6.058
14/01/2025-2,91%-3,0099,98103,1999,37103,197M824
13/01/20251,26%1,28102,98100,31100,30103,424M1.551
10/01/2025-3,78%-4,00101,70105,63101,70106,175M1.501
09/01/2025-1,49%-1,60105,70106,84104,96107,292M713
08/01/20250,28%0,30107,30104,86102,59108,563M1.761
07/01/2025-0,50%-0,54107,00106,40105,07107,963M2.698
06/01/2025-1,21%-1,32107,54108,49106,41109,283M1.030
03/01/2025-0,07%-0,08108,86108,94108,28110,273M1.185
02/01/2025-1,86%-2,06108,94112,30107,20112,3013M3.096
30/12/2024-1,89%-2,14111,00110,90110,16112,733M1.001
27/12/2024-1,37%-1,57113,14113,70111,00114,156M1.542
26/12/20242,15%2,41114,71113,48112,68115,7512M3.272
23/12/20241,76%1,94112,30112,00110,89113,407M1.098
20/12/2024-1,46%-1,64110,36108,40108,02112,149M920
19/12/2024-0,67%-0,76112,00112,53110,56113,483M453
18/12/20240,14%0,16112,76113,23111,84114,405M1.180
17/12/2024-1,07%-1,22112,60113,01111,70114,843M1.404
16/12/20241,25%1,40113,82111,63110,52113,827M3.658
13/12/20240,86%0,96112,42111,46109,97112,425M1.473
12/12/2024-0,94%-1,06111,46111,37110,08112,005M541
11/12/20240,98%1,09112,52111,73110,89113,644M596
10/12/20240,20%0,22111,43111,90109,87111,902M545
09/12/2024-1,80%-2,04111,21114,20109,45114,2013M1.241
06/12/20242,79%3,07113,25110,20110,04113,704M853
05/12/2024-0,50%-0,55110,18109,81108,56111,146M1.009
04/12/20241,22%1,33110,73110,00108,62110,733M783
03/12/20240,59%0,64109,40108,76108,00109,403M564
02/12/20242,12%2,26108,76107,56106,81109,357M993
29/11/20240,64%0,68106,50106,19105,85107,385M1.265
28/11/20241,42%1,48105,82104,34104,34106,402M757
27/11/20242,38%2,43104,34101,91100,31104,343M846
26/11/20241,62%1,62101,91100,61100,20102,702M646
25/11/2024-4,17%-4,36100,29104,65100,29104,729M2.423
22/11/20240,53%0,55104,65104,00103,99105,312M848
21/11/20243,39%3,41104,10103,20102,05105,524M535
19/11/20243,78%3,67100,6997,1196,28100,928M749
18/11/20240,58%0,5697,0294,5392,4297,526M1.979
14/11/2024-0,04%-0,0496,4697,4795,9197,473M433
13/11/20241,99%1,8896,5094,7794,2797,3515M890
12/11/20242,51%2,3294,6292,6792,5794,625M2.380
11/11/20241,54%1,4092,3092,1591,8893,212M490
08/11/20240,60%0,5490,9090,9490,7692,194M773
07/11/20241,62%1,4490,3688,9287,8090,783M578
06/11/20241,22%1,0788,9289,4987,4789,504M1.562
05/11/20241,06%0,9287,8586,9486,9488,647M742
04/11/2024-0,90%-0,7986,9387,7486,8088,057M1.932
01/11/2024-0,41%-0,3687,7287,1986,7989,255M572
31/10/20241,89%1,6388,0886,5786,4188,085M947
30/10/2024-0,84%-0,7386,4587,9986,4587,992M630
29/10/20242,25%1,9287,1885,8985,4487,8011M580
28/10/2024-0,86%-0,7485,2686,3485,2686,3410M624
25/10/20240,87%0,7486,0086,0685,9287,173M252
24/10/20240,28%0,2485,2685,1585,0086,162M1.368
23/10/2024-1,94%-1,6885,0287,0084,6387,1211M721
22/10/2024-1,03%-0,9086,7087,7086,6087,762M1.360
21/10/20240,46%0,4087,6088,0086,1888,165M1.041
18/10/20247,65%6,2087,2083,0882,6887,2820M3.365
17/10/20241,87%1,4981,0079,6877,7881,004M553
16/10/2024-0,60%-0,4879,5180,0079,2180,432M586
15/10/20240,69%0,5579,9980,2479,0180,567M242
14/10/2024-2,02%-1,6479,4481,5879,2181,643M1.412
11/10/2024-0,88%-0,7281,0882,0081,0883,001M943
10/10/20240,55%0,4581,8081,0080,4881,993M1.124
09/10/20241,57%1,2681,3580,5080,0981,432M647
08/10/20243,74%2,8980,0977,5477,4480,163M809
07/10/2024-2,17%-1,7177,2077,9075,9278,002M412
04/10/20242,28%1,7678,9178,4877,5378,912M761
03/10/2024-0,49%-0,3877,1577,6576,6077,722M271
02/10/20241,44%1,1077,5376,4076,3377,76755K361
01/10/2024-1,09%-0,8476,4377,2176,2678,301M456
30/09/20240,94%0,7277,2776,4976,4477,402M1.134
27/09/2024-1,20%-0,9376,5577,4876,1677,48522K302
26/09/2024-1,75%-1,3877,4878,8776,2279,281M577
25/09/2024-0,16%-0,1378,8678,9978,2879,491M864
24/09/20240,68%0,5378,9977,5176,7678,992M2.544
23/09/20241,29%1,0078,4677,9677,7278,972M476
20/09/20241,56%1,1977,4676,2876,2877,501M221
19/09/20240,90%0,6876,2776,3375,5677,609M305
18/09/2024-2,94%-2,2975,5978,0075,1678,00936K456
17/09/20241,42%1,0977,8877,3276,7777,921M153
16/09/2024-1,49%-1,1676,7977,6575,9077,655M217
13/09/20240,33%0,2677,9576,6976,0077,953M222
12/09/20240,83%0,6477,6977,2076,7278,642M786
11/09/20240,94%0,7277,0576,0674,8077,06750K893
10/09/20241,48%1,1176,3375,3875,2576,712M234
09/09/20240,80%0,6075,2274,9974,9976,752M386
06/09/2024-2,90%-2,2374,6275,6173,8575,968M624
05/09/20240,07%0,0576,8576,4175,2277,052M247
04/09/20241,05%0,8076,8075,5075,5077,203M755
03/09/2024-3,20%-2,5176,0078,0575,7278,544M589
02/09/20240,27%0,2178,5178,3078,0579,50956K1.090
30/08/20240,17%0,1378,3078,9877,5279,683M396
29/08/20242,73%2,0878,1776,7376,7378,873M935
28/08/2024-1,07%-0,8276,0976,9175,0077,222M322
27/08/20242,03%1,5376,9175,4475,4477,772M289
26/08/20240,51%0,3875,3875,1074,8375,882M283
23/08/2024-2,98%-2,3075,0077,3074,6677,5012M454
22/08/20241,35%1,0377,3076,0076,0077,8311M1.087
21/08/2024-0,52%-0,4076,2776,3075,8177,182M326
20/08/20243,13%2,3376,6774,8074,8077,477M18.488
19/08/20240,61%0,4574,3473,5273,4774,461M218
16/08/20242,11%1,5373,8972,9772,6074,476M370
15/08/20240,51%0,3772,3672,6972,2673,805M1.408
14/08/20241,44%1,0271,9970,6170,5872,528M2.444
13/08/20242,40%1,6670,9769,4469,4471,101M220
12/08/2024-0,29%-0,2069,3169,8368,8070,081M687
09/08/2024-0,44%-0,3169,5169,1568,4870,111M427
08/08/20241,12%0,7769,8269,2469,2470,552M344
07/08/20240,26%0,1869,0568,8768,8770,744M339
06/08/20240,53%0,3668,8768,5068,0770,154M495
05/08/2024-1,78%-1,2468,5168,0067,9169,753M4.524
02/08/2024--69,7571,2569,5271,582M251


*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

© 2017-2025 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