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
28/08/20250,29%0,39133,52133,12131,36133,702M2.825
27/08/20250,05%0,07133,13133,64131,65133,734M441
26/08/20251,20%1,58133,06131,48131,31133,332M505
25/08/20250,91%1,18131,48131,58129,93133,284M968
22/08/2025-1,36%-1,80130,30131,01129,84132,4514M714
21/08/2025-0,68%-0,90132,10133,38131,40134,001M416
20/08/2025-0,41%-0,55133,00133,54130,87133,725M694
19/08/2025-1,36%-1,84133,55135,39131,00136,507M844
18/08/20251,82%2,42135,39133,22133,22135,805M534
15/08/20250,02%0,03132,97132,85132,65134,418M1.566
14/08/20252,47%3,20132,94130,11129,76134,9024M991
13/08/2025-1,35%-1,78129,74132,44129,74133,4910M475
12/08/2025-0,59%-0,78131,52132,32130,51133,085M610
11/08/20251,37%1,79132,30132,15130,95133,327M542
08/08/20252,21%2,82130,51126,54126,54131,9012M981
07/08/2025-0,48%-0,61127,69129,31127,25129,785M2.044
06/08/20251,23%1,56128,30126,74125,80128,945M705
05/08/2025-1,15%-1,48126,74129,50125,86129,504M506
04/08/20250,09%0,12128,22128,50127,69129,283M429
01/08/2025-0,96%-1,24128,10128,50127,27130,8311M1.274
31/07/2025-1,46%-1,92129,34132,37129,34133,673M720
30/07/20251,02%1,32131,26129,61129,61132,436M505
29/07/2025-0,74%-0,97129,94131,38129,80131,804M521
28/07/20250,18%0,23130,91131,23130,73133,905M583
25/07/20250,97%1,26130,68130,40129,90131,906M551
24/07/20250,14%0,18129,42130,10128,45130,655M643
23/07/2025-2,84%-3,78129,24132,50129,24132,9518M814
22/07/2025-2,56%-3,49133,02137,24132,56137,2412M873
21/07/2025-0,24%-0,33136,51135,20133,44137,6721M1.179
18/07/2025-2,33%-3,26136,84138,99132,72138,9917M1.224
17/07/20250,36%0,50140,10140,79139,34141,607M1.711
16/07/2025-0,63%-0,89139,60139,81139,10141,307M374
15/07/2025-0,06%-0,08140,49140,57138,00140,854M688
14/07/20250,88%1,22140,57139,35137,75141,717M814
11/07/20250,34%0,47139,35139,43136,99140,284M401
10/07/2025-2,18%-3,09138,88143,44138,13143,4412M1.029
09/07/20252,11%2,93141,97139,04138,25141,9713M524
08/07/2025-1,74%-2,46139,04140,41137,49140,996M600
07/07/20250,35%0,50141,50139,97139,00141,505M564
04/07/20250,48%0,68141,00141,70139,80141,70620K267
03/07/20250,56%0,78140,32139,55138,39141,262M333
02/07/2025-1,28%-1,81139,54141,37137,81142,004M754
01/07/2025-2,85%-4,14141,35144,89139,84145,714M618
27/06/20251,56%2,23145,49143,52143,00145,7924M436
26/06/20250,70%0,99143,26141,70141,65143,995M372
25/06/20250,26%0,37142,27142,08141,68143,923M1.276
24/06/20252,73%3,77141,90138,29138,09141,909M3.501
23/06/20251,50%2,04138,13136,73135,80138,133M2.167
20/06/20251,07%1,44136,09134,65134,65137,096M378
18/06/20250,27%0,36134,65134,30134,00136,00993K259
17/06/20250,24%0,32134,29133,52133,52134,94872K397
16/06/2025-0,53%-0,71133,97134,68133,55135,151M370
13/06/20250,13%0,18134,68135,30133,52135,481M264
12/06/2025-0,55%-0,75134,50135,64134,50136,115M486
11/06/20250,73%0,98135,25133,52133,00135,912M320
10/06/2025-1,42%-1,93134,27137,20131,37137,208M747
09/06/2025-1,70%-2,35136,20138,50135,95138,885M1.665
06/06/2025-1,20%-1,68138,55141,19137,80141,197M651
05/06/20250,36%0,50140,23138,69138,52141,152M860
04/06/20252,34%3,19139,73136,78136,73140,154M558
03/06/2025-0,92%-1,27136,54139,14136,54139,793M437
02/06/2025-0,27%-0,38137,81137,00135,70138,884M497
30/05/20253,17%4,24138,19134,35134,35138,1913M1.107
29/05/2025-2,97%-4,10133,95137,99132,90137,9922M1.043
28/05/20251,64%2,23138,05135,83135,83138,582M378
27/05/20251,17%1,57135,82136,34134,80136,693M302
26/05/20251,02%1,35134,25133,03133,03136,542M427
23/05/2025-1,20%-1,61132,90135,00132,90135,803M343
22/05/2025-0,19%-0,26134,51134,78133,41135,285M526
21/05/20250,10%0,13134,77134,64134,13136,953M475
20/05/20250,61%0,81134,64132,89132,89134,914M436
19/05/2025-0,50%-0,67133,83132,64132,64134,918M432
16/05/20250,82%1,10134,50134,00134,00136,557M672
15/05/20253,41%4,40133,40128,55128,55134,995M551
14/05/20251,29%1,64129,00126,10126,10129,504M487
13/05/20251,54%1,93127,36125,99124,78128,636M576
12/05/2025-2,47%-3,17125,43126,02125,19128,005M767
09/05/2025-1,39%-1,81128,60130,90128,19130,902M733
08/05/2025-1,35%-1,79130,41132,60129,33132,609M912
07/05/20251,66%2,16132,20130,06130,06133,682M428
06/05/20251,36%1,74130,04128,00128,00131,123M742
05/05/2025-1,16%-1,50128,30123,80123,28129,917M757
02/05/20250,95%1,22129,80127,80127,80131,1616M1.254
30/04/20251,20%1,52128,58125,30124,89128,588M1.365
29/04/20251,37%1,72127,06125,30123,79127,102M1.055
28/04/20250,55%0,68125,34125,59122,34126,009M842
25/04/2025-0,90%-1,13124,66124,00123,91125,804M1.032
24/04/20255,63%6,71125,79119,00118,62125,795M639
23/04/20250,49%0,58119,08119,20117,36120,938M642
22/04/20252,18%2,53118,50115,22115,00122,6210M946
17/04/20252,97%3,34115,97113,65112,40115,975M612
16/04/2025-1,80%-2,07112,63114,70111,61115,766M511
15/04/20254,97%5,43114,70111,15111,04116,9313M6.932
14/04/20252,27%2,43109,27108,01107,40110,837M462
11/04/2025-1,22%-1,32106,84107,12106,76111,164M732
10/04/2025-1,43%-1,57108,16108,10106,72110,966M1.171
09/04/20255,58%5,80109,73103,93103,49110,7926M1.153
08/04/20250,55%0,57103,93105,40103,08108,557M1.550
07/04/20253,81%3,79103,3698,6596,81105,2516M2.059
04/04/2025-3,28%-3,3899,57102,9099,50103,929M1.405
03/04/2025-3,25%-3,46102,95102,00100,91105,8610M1.631
02/04/20251,28%1,34106,41105,02103,85108,002M755
01/04/2025-0,88%-0,93105,07105,99103,63106,416M895
31/03/2025-0,96%-1,03106,00106,10103,44106,898M921
28/03/2025-4,67%-5,24107,03113,38107,02113,389M1.080
27/03/20251,11%1,23112,27110,67110,67113,483M398
26/03/2025-2,79%-3,19111,04113,80110,85114,529M895
25/03/20252,73%3,04114,23112,01111,54114,2310M758
24/03/20251,60%1,75111,19111,53109,20112,006M3.474
21/03/20251,16%1,26109,44108,18107,00110,253M576
20/03/20250,20%0,22108,18108,87107,00109,652M705
19/03/20252,25%2,38107,96106,00105,16109,058M1.781
18/03/2025-2,73%-2,96105,58107,70104,09107,703M981
17/03/20253,59%3,76108,54105,62105,62109,959M1.685
14/03/20251,43%1,48104,78104,00103,67105,337M918
13/03/2025-3,43%-3,67103,30106,40103,19107,5011M641
12/03/20252,39%2,50106,97105,52104,91107,998M731
11/03/20253,38%3,42104,47100,90100,52105,927M1.049
10/03/2025-1,51%-1,55101,05102,1599,38102,159M767
07/03/2025-1,57%-1,64102,60104,2499,37105,4011M3.022
06/03/2025-7,92%-8,96104,24113,20103,61113,209M1.369
05/03/2025-1,49%-1,71113,20114,91112,86114,913M357
28/02/20250,80%0,91114,91114,44112,25115,643M609
27/02/2025-1,21%-1,40114,00115,89112,29116,324M1.111
26/02/20253,27%3,65115,40111,75111,75115,892M613
25/02/2025-1,63%-1,85111,75114,00110,06114,594M2.387
24/02/2025-0,62%-0,71113,60114,31112,79116,185M813
21/02/2025-1,46%-1,69114,31117,16114,31117,712M363
20/02/2025-2,36%-2,80116,00118,80115,59119,1010M924
19/02/20251,03%1,21118,80117,63116,73119,502M603
18/02/2025-0,78%-0,92117,59120,50116,38121,1916M1.466
17/02/2025-1,65%-1,99118,51121,71118,51121,716M3.460
14/02/20250,40%0,48120,50120,00119,11121,7544M3.511
13/02/2025--120,02118,00118,00120,724M533


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar