papéis
login
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
18/05/2022-6,60%-1,2517,6918,7017,5918,7016M3.655
17/05/20220,00%0,0018,9418,9318,4519,0610M4.406
16/05/2022-0,05%-0,0118,9419,5618,7719,7323M3.132
13/05/20224,99%0,9018,9518,3218,1018,9717M2.600
12/05/20225,62%0,9618,0517,0216,8418,1620M17.636
11/05/2022-6,00%-1,0917,0918,1517,0418,5017M14.737
10/05/20221,34%0,2418,1818,1217,6118,6321M3.845
09/05/2022-2,92%-0,5417,9418,0017,7618,8212M10.141
06/05/2022-1,49%-0,2818,4818,9117,9619,0913M2.915
05/05/2022-6,62%-1,3318,7619,9418,7220,0027M2.707
04/05/20220,95%0,1920,0920,0019,1620,0910M4.214
03/05/2022-0,90%-0,1819,9020,2119,6120,2222M3.154
02/05/20226,08%1,1520,0819,1019,1020,2023M3.498
29/04/2022-3,86%-0,7618,9319,4218,9320,0512M5.547
28/04/20225,35%1,0019,6919,2318,7120,0219M5.996
27/04/2022-5,13%-1,0118,6919,6218,6620,0025M3.582
26/04/2022-3,90%-0,8019,7020,7019,7020,7120M3.322
25/04/2022-1,20%-0,2520,5020,5619,9921,0831M4.035
22/04/20220,00%0,0020,7520,5020,1021,3455M6.579
20/04/2022-24,27%-6,6520,7523,9620,1024,00110M15.158
19/04/2022-12,40%-3,8827,4031,5027,4032,8610M1.608
18/04/2022-1,79%-0,5731,2831,9131,0632,169M985
14/04/2022-3,34%-1,1031,8532,9931,8533,396M1.157
13/04/20222,49%0,8032,9532,3032,1332,995M752
12/04/2022-2,16%-0,7132,1532,8832,0433,306M1.178
11/04/2022-1,82%-0,6132,8633,3032,4633,389M1.233
08/04/2022-2,62%-0,9033,4734,5033,4134,558M1.300
07/04/2022-0,66%-0,2334,3734,2533,6834,888M1.147
06/04/2022-2,48%-0,8834,6035,3634,0835,367M1.233
05/04/2022-2,23%-0,8135,4836,1535,1536,267M1.230
04/04/20224,88%1,6936,2934,8534,4036,6212M1.726
01/04/2022-3,89%-1,4034,6035,5034,4435,7813M2.308
31/03/2022-1,91%-0,7036,0036,6935,4536,697M1.219
30/03/2022-1,34%-0,5036,7037,0036,2237,3911M1.761
29/03/20222,65%0,9637,2036,3035,9737,7616M1.626
28/03/20221,94%0,6936,2436,2135,2536,5313M1.485
25/03/2022-2,63%-0,9635,5536,5034,8636,807M1.952
24/03/20220,27%0,1036,5136,4135,3936,8010M942
23/03/2022-3,68%-1,3936,4137,5936,2337,797M2.098
22/03/20222,63%0,9737,8037,0336,1838,2611M931
21/03/2022-2,59%-0,9836,8338,2636,5938,2612M958
18/03/20221,48%0,5537,8137,2537,1938,215M791
17/03/20221,80%0,6637,2636,2636,1737,6111M828
16/03/20222,41%0,8636,6035,7435,3336,7822M1.041
15/03/20224,32%1,4835,7434,6734,1537,489M643
14/03/2022-0,35%-0,1234,2634,3733,7234,595M577
11/03/2022-3,75%-1,3434,3836,1134,3836,4812M621
10/03/2022-1,22%-0,4435,7235,8035,5737,257M559
09/03/20224,96%1,7136,1635,2734,9736,409M1.012
08/03/2022-3,37%-1,2034,4535,3834,4536,2724M997
07/03/2022-2,33%-0,8535,6536,1935,6536,7813M838
04/03/2022-0,41%-0,1536,5037,1336,1938,1011M912
03/03/2022-5,30%-2,0536,6538,7036,6438,827M1.229
02/03/2022-4,44%-1,8038,7040,5038,6240,508M1.144
25/02/20221,00%0,4040,5040,0538,7340,5016M896
24/02/20229,83%3,5940,1036,0735,9740,1015M1.475
23/02/2022-4,52%-1,7336,5138,4036,5138,5913M2.447
22/02/20220,58%0,2238,2439,5037,8239,7215M1.021
21/02/2022-5,45%-2,1938,0240,5038,0240,79896K692
18/02/20220,90%0,3640,2139,9939,8641,3419M2.220
17/02/2022-2,85%-1,1739,8540,9939,8541,2714M906
16/02/2022-2,12%-0,8941,0241,9140,2642,1221M1.311
15/02/20221,01%0,4241,9142,1041,5042,358M646
14/02/20221,20%0,4941,4941,0040,1242,7718M1.232
11/02/2022-3,37%-1,4341,0042,1840,5742,8014M1.331
10/02/2022-1,55%-0,6742,4343,1041,4743,1015M3.020
09/02/20221,44%0,6143,1043,0042,1643,3010M992
08/02/20220,85%0,3642,4942,1341,8242,757M1.031
07/02/2022-2,93%-1,2742,1343,4541,5943,849M2.311
04/02/20220,77%0,3343,4043,4042,3843,9314M1.410
03/02/2022-4,78%-2,1643,0744,9042,7745,4219M1.659
02/02/2022-5,95%-2,8645,2348,4145,0148,4122M2.392
01/02/20225,95%2,7048,0945,4044,9448,2545M4.289
31/01/202211,09%4,5345,3942,2042,2045,3928M3.580
28/01/2022-3,24%-1,3740,8641,8040,1541,8021M2.169
27/01/20228,28%3,2342,2340,3840,3142,7843M4.727
26/01/2022-2,01%-0,8039,0040,8038,9641,6128M3.004
25/01/2022-5,46%-2,3039,8041,8739,8042,5619M2.725
24/01/2022-2,77%-1,2042,1042,5038,7442,5048M4.775
21/01/2022-22,26%-12,4043,3045,0941,1945,0993M8.082
20/01/2022-0,80%-0,4555,7056,8055,1857,018M838
19/01/2022-1,44%-0,8256,1556,9655,8157,2012M1.166
18/01/2022-4,25%-2,5356,9757,9056,6157,909M1.099
17/01/20222,27%1,3259,5058,5057,7159,501M595
14/01/20221,17%0,6758,1857,5156,7059,3314M766
13/01/2022-3,51%-2,0957,5159,6057,3359,6810M824
12/01/2022-0,83%-0,5059,6060,5059,1161,014M791
11/01/2022-1,91%-1,1760,1061,2759,5361,566M597
10/01/2022-0,36%-0,2261,2760,8059,8761,818M1.173
07/01/2022-2,15%-1,3561,4963,0560,6163,347M746
06/01/2022-3,07%-1,9962,8463,5562,0364,1714M1.092
05/01/2022-3,96%-2,6764,8367,5064,8367,505M1.248
04/01/20220,72%0,4867,5068,3066,1168,658M1.000
03/01/2022-1,69%-1,1567,0267,7066,8568,609M1.791
30/12/2021-2,49%-1,7468,1769,5068,0869,507M648
29/12/20212,21%1,5169,9169,0868,6269,915M527
28/12/2021-0,97%-0,6768,4069,3068,4071,503M658
27/12/2021-2,58%-1,8369,0770,1468,9070,143M599
23/12/20211,79%1,2570,9069,6569,1770,905M625
22/12/20211,04%0,7269,6568,9368,6370,202M871
21/12/20211,55%1,0568,9368,1168,1169,883M572
20/12/20211,92%1,2867,8867,0066,3668,796M704
17/12/2021-0,69%-0,4666,6067,0666,2567,655M1.766
16/12/2021-2,39%-1,6467,0669,9966,8569,999M627
15/12/20211,64%1,1168,7067,7766,8168,955M754
14/12/2021-1,62%-1,1167,5968,6966,3468,696M518
13/12/2021-0,43%-0,3068,7069,0067,8069,449M631
10/12/20210,97%0,6669,0068,1567,5569,456M468
09/12/2021-1,61%-1,1268,3469,6068,2670,136M459
08/12/2021-1,64%-1,1669,4670,6269,2670,723M1.240
07/12/20210,89%0,6270,6270,0069,1070,785M685
06/12/20213,86%2,6070,0068,7168,5070,176M560
03/12/2021-4,61%-3,2667,4070,2067,4070,3828M762
02/12/20210,67%0,4770,6669,4165,4070,667M1.032
01/12/2021-2,36%-1,7070,1972,6970,0573,578M1.202
30/11/2021-3,92%-2,9371,8974,8271,8975,705M1.527
29/11/20210,01%0,0174,8274,8073,7075,005M876
26/11/2021-0,19%-0,1474,8175,2173,9875,899M994
25/11/20211,28%0,9574,9574,0073,0075,991M1.155
24/11/20211,58%1,1574,0072,9572,9574,154M1.218
23/11/2021-1,49%-1,1072,8573,9572,8575,149M1.495
22/11/2021-3,59%-2,7573,9576,7773,3376,777M1.199
19/11/20211,07%0,8176,7076,6575,5677,347M1.400
18/11/2021-0,34%-0,2675,8976,2075,5077,126M1.310
17/11/20211,25%0,9476,1575,8275,2377,127M1.339
16/11/20210,87%0,6575,2174,5573,6375,759M1.404
12/11/20214,27%3,0574,5671,5170,9174,566M1.093
11/11/20210,10%0,0771,5170,8570,4471,966M924
10/11/2021-0,76%-0,5571,4472,2370,5772,233M968
09/11/2021-0,36%-0,2671,9972,0171,3772,373M711
08/11/20210,81%0,5872,2571,6771,1072,785M1.061
05/11/2021-4,49%-3,3771,6774,2771,1074,2718M1.274
04/11/2021-1,75%-1,3475,0477,0174,3777,1917M1.223
03/11/2021--76,3876,9076,3477,843M641


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito