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
20/10/2021	-2,86%	-2,04	69,36	70,00	68,87	70,72	8M	993
19/10/2021	1,42%	1,00	71,40	70,75	70,23	71,65	5M	1.254
18/10/2021	3,12%	2,13	70,40	69,43	68,66	70,41	3M	1.115
15/10/2021	-2,51%	-1,76	68,27	70,31	68,18	70,31	3M	565
14/10/2021	0,40%	0,28	70,03	69,50	68,94	70,31	2M	764
13/10/2021	-0,36%	-0,25	69,75	69,88	68,93	70,20	6M	537
11/10/2021	0,10%	0,07	70,00	69,93	69,57	70,52	2M	491
08/10/2021	0,34%	0,24	69,93	69,50	69,25	71,14	8M	500
07/10/2021	-0,47%	-0,33	69,69	70,30	69,65	71,41	4M	1.465
06/10/2021	0,47%	0,33	70,02	69,40	69,10	70,30	4M	1.475
05/10/2021	6,48%	4,24	69,69	66,07	66,06	70,03	8M	961

04/10/2021	-0,83%	-0,55	65,45	65,88	64,62	67,71	5M	582
01/10/2021	-1,05%	-0,70	66,00	66,35	64,36	66,35	4M	974
30/09/2021	1,71%	1,12	66,70	65,40	65,23	67,39	8M	747
29/09/2021	3,60%	2,28	65,58	63,65	63,63	66,06	8M	535
28/09/2021	-0,78%	-0,50	63,30	63,65	63,13	64,70	9M	856
27/09/2021	0,77%	0,49	63,80	63,16	61,64	63,80	2M	590
24/09/2021	0,56%	0,35	63,31	62,96	62,35	63,40	2M	833
23/09/2021	0,37%	0,23	62,96	62,56	62,41	63,47	2M	725
22/09/2021	3,38%	2,05	62,73	60,71	60,71	62,97	6M	754
21/09/2021	-2,03%	-1,26	60,68	61,40	60,16	61,71	5M	564
20/09/2021	-0,23%	-0,14	61,94	62,10	60,85	62,76	3M	766
17/09/2021	0,83%	0,51	62,08	62,01	61,50	62,78	3M	518
16/09/2021	0,84%	0,51	61,57	60,84	60,75	61,94	4M	495
15/09/2021	0,51%	0,31	61,06	60,75	60,56	61,31	1M	487
14/09/2021	-0,67%	-0,41	60,75	61,16	60,30	61,35	14M	350
13/09/2021	-2,98%	-1,88	61,16	63,20	60,89	63,20	4M	419
10/09/2021	1,01%	0,63	63,04	62,44	61,95	64,00	5M	742
09/09/2021	-3,32%	-2,14	62,41	64,55	62,41	64,58	3M	621
08/09/2021	9,39%	5,54	64,55	62,03	62,03	64,66	7M	1.541
06/09/2021	-3,85%	-2,36	59,01	61,37	58,00	61,90	713K	561
03/09/2021	0,03%	0,02	61,37	60,45	60,21	61,37	3M	1.495
02/09/2021	1,62%	0,98	61,35	60,41	60,41	61,95	6M	457
01/09/2021	2,71%	1,59	60,37	58,76	58,46	61,03	4M	1.163
31/08/2021	0,39%	0,23	58,78	58,54	57,85	58,93	1M	398
30/08/2021	0,83%	0,48	58,55	58,29	57,98	58,95	3M	605
27/08/2021	0,64%	0,37	58,07	57,70	57,67	58,93	4M	403
26/08/2021	1,16%	0,66	57,70	57,04	57,04	57,97	7M	473
25/08/2021	-2,55%	-1,49	57,04	57,83	57,03	58,15	79M	491
24/08/2021	-1,83%	-1,09	58,53	59,29	57,68	59,29	5M	769
23/08/2021	1,91%	1,12	59,62	58,32	58,29	59,75	3M	821
20/08/2021	0,38%	0,22	58,50	59,15	58,50	60,14	10M	822
19/08/2021	3,89%	2,18	58,28	56,20	56,20	59,33	23M	1.657
18/08/2021	2,54%	1,39	56,10	54,71	54,65	56,25	3M	479
17/08/2021	1,58%	0,85	54,71	54,39	54,05	55,07	3M	838
16/08/2021	-0,54%	-0,29	53,86	54,15	53,72	55,12	3M	527
13/08/2021	2,04%	1,08	54,15	53,69	53,48	54,71	3M	621
12/08/2021	-0,82%	-0,44	53,07	53,45	53,07	53,81	7M	415
11/08/2021	-1,80%	-0,98	53,51	53,70	53,10	53,99	1M	2.035
10/08/2021	0,07%	0,04	54,49	54,75	53,33	54,75	4M	4.569
09/08/2021	0,06%	0,03	54,45	54,90	54,24	55,10	1M	442
06/08/2021	-0,58%	-0,32	54,42	54,90	54,24	55,10	1M	580
05/08/2021	1,92%	1,03	54,74	53,70	52,76	54,80	4M	798
04/08/2021	0,79%	0,42	53,71	53,49	52,88	53,95	3M	336
03/08/2021	-0,11%	-0,06	53,29	53,66	52,86	54,20	4M	235
02/08/2021	-0,89%	-0,48	53,35	53,76	52,57	53,76	4M	329
30/07/2021	3,02%	1,58	53,83	52,15	51,87	53,85	2M	560
29/07/2021	-2,10%	-1,12	52,25	53,09	52,20	53,10	2M	422
28/07/2021	0,58%	0,31	53,37	53,79	53,13	54,11	1M	366
27/07/2021	-0,90%	-0,48	53,06	53,54	52,90	54,06	2M	342
26/07/2021	-0,39%	-0,21	53,54	54,09	53,20	54,09	2M	575
23/07/2021	-0,09%	-0,05	53,75	53,00	52,31	54,10	3M	553
22/07/2021	1,13%	0,60	53,80	53,29	52,67	53,80	2M	637
21/07/2021	-4,35%	-2,42	53,20	55,44	52,93	55,80	10M	1.152
20/07/2021	-0,05%	-0,03	55,62	56,06	54,63	56,10	3M	666
19/07/2021	3,00%	1,62	55,65	54,06	54,06	55,82	3M	446
16/07/2021	-2,49%	-1,38	54,03	55,41	53,97	55,59	2M	367
15/07/2021	-0,84%	-0,47	55,41	56,37	55,15	56,76	4M	336
14/07/2021	-0,37%	-0,21	55,88	55,67	54,00	56,33	5M	398
13/07/2021	0,88%	0,49	56,09	55,60	55,48	56,32	938K	256
12/07/2021	-0,63%	-0,35	55,60	56,50	55,26	57,00	2M	401
08/07/2021	-0,37%	-0,21	55,95	56,30	55,45	56,47	2M	329
07/07/2021	-0,72%	-0,41	56,16	56,38	55,83	56,79	2M	497
06/07/2021	5,36%	2,88	56,57	54,05	54,05	56,58	5M	846
05/07/2021	-0,39%	-0,21	53,69	54,30	51,01	54,36	545K	364
02/07/2021	0,34%	0,18	53,90	53,93	53,35	54,22	4M	337
01/07/2021	2,23%	1,17	53,72	52,54	52,05	53,99	2M	501
30/06/2021	-0,85%	-0,45	52,55	53,10	52,46	53,50	3M	301
29/06/2021	0,28%	0,15	53,00	52,51	52,25	53,02	503K	253
28/06/2021	1,54%	0,80	52,85	52,20	51,87	52,85	1M	366
25/06/2021	2,40%	1,22	52,05	51,00	51,00	52,62	3M	520
24/06/2021	-0,33%	-0,17	50,83	50,85	50,69	51,39	1M	289
23/06/2021	0,29%	0,15	51,00	50,60	50,23	51,21	696K	330
22/06/2021	0,71%	0,36	50,85	50,49	49,80	51,10	3M	398
21/06/2021	-0,86%	-0,44	50,49	50,67	49,67	50,68	1M	384
18/06/2021	1,33%	0,67	50,93	50,00	49,43	51,26	3M	321
17/06/2021	0,70%	0,35	50,26	49,91	49,38	50,50	1M	253
16/06/2021	0,46%	0,23	49,91	50,00	49,06	50,00	950K	450
15/06/2021	-2,57%	-1,31	49,68	50,75	49,59	50,98	2M	419
14/06/2021	1,72%	0,86	50,99	50,10	49,61	50,99	2M	353
11/06/2021	1,27%	0,63	50,13	49,72	49,62	50,43	1M	348
10/06/2021	-0,14%	-0,07	49,50	49,15	48,84	49,71	719K	367
09/06/2021	-0,42%	-0,21	49,57	49,78	49,30	50,00	861K	320
08/06/2021	-0,04%	-0,02	49,78	50,04	49,23	50,50	1M	380
07/06/2021	-1,64%	-0,83	49,80	50,05	49,35	50,32	2M	2.007
04/06/2021	-0,43%	-0,22	50,63	50,83	49,75	50,85	1M	567
02/06/2021	-1,07%	-0,55	50,85	51,66	50,35	51,76	2M	519
01/06/2021	-2,47%	-1,30	51,40	52,65	51,38	52,65	2M	492
31/05/2021	0,23%	0,12	52,70	52,58	52,50	53,36	283K	431
28/05/2021	-0,62%	-0,33	52,58	52,91	52,52	53,41	595K	220
27/05/2021	-1,01%	-0,54	52,91	53,35	51,42	53,35	1M	270
26/05/2021	-0,13%	-0,07	53,45	53,47	53,08	53,71	701K	194
25/05/2021	-0,32%	-0,17	53,52	53,57	53,01	53,82	621K	268
24/05/2021	0,73%	0,39	53,69	53,31	53,13	53,70	1M	273
21/05/2021	0,62%	0,33	53,30	52,97	52,97	53,65	1M	277
20/05/2021	2,22%	1,15	52,97	51,99	51,80	53,19	2M	483
19/05/2021	1,25%	0,64	51,82	51,20	50,50	51,82	1M	266
18/05/2021	-0,23%	-0,12	51,18	51,31	51,18	51,86	599K	240
17/05/2021	-1,16%	-0,60	51,30	52,17	50,95	52,36	7M	347
14/05/2021	-0,19%	-0,10	51,90	52,00	51,34	52,17	2M	258
13/05/2021	0,00%	0,00	52,00	51,95	51,19	52,20	2M	254
12/05/2021	1,94%	0,99	52,00	51,25	51,00	52,00	2M	301
11/05/2021	0,00%	0,00	51,01	50,98	50,48	52,02	3M	404
10/05/2021	-3,50%	-1,85	51,01	52,86	51,00	52,86	3M	530
07/05/2021	0,19%	0,10	52,86	52,80	52,48	53,15	1M	344
06/05/2021	-1,05%	-0,56	52,76	53,40	51,82	53,40	2M	457
05/05/2021	-2,58%	-1,41	53,32	54,30	53,12	54,73	1M	470
04/05/2021	-0,94%	-0,52	54,73	55,26	54,00	55,75	2M	331
03/05/2021	-0,99%	-0,55	55,25	55,80	54,47	56,15	2M	501
30/04/2021	3,03%	1,64	55,80	54,60	54,00	55,86	3M	573
29/04/2021	-0,22%	-0,12	54,16	54,29	53,50	54,86	4M	480
28/04/2021	-0,70%	-0,38	54,28	54,80	54,28	55,00	2M	563
27/04/2021	-1,16%	-0,64	54,66	55,45	54,66	56,09	2M	537
26/04/2021	-0,05%	-0,03	55,30	56,00	55,03	56,00	2M	544
23/04/2021	0,24%	0,13	55,33	55,50	55,03	55,85	10M	1.022
22/04/2021	-7,85%	-4,70	55,20	56,00	55,00	56,48	18M	2.658
20/04/2021	-2,55%	-1,57	59,90	62,50	59,90	62,50	3M	476
19/04/2021	-0,05%	-0,03	61,47	61,00	60,60	62,45	2M	288
16/04/2021	0,00%	0,00	61,50	62,20	60,59	62,76	3M	347
15/04/2021	0,33%	0,20	61,50	61,33	60,91	62,25	2M	371
14/04/2021	-3,69%	-2,35	61,30	63,65	61,26	63,78	6M	565
13/04/2021	1,18%	0,74	63,65	63,01	62,60	64,50	3M	372
12/04/2021	-1,41%	-0,90	62,91	63,81	62,12	63,81	2M	409
09/04/2021	-	-	63,81	61,90	61,71	63,81	3M	385

Date,Open,High,Low,Close,Volume
20-Oct-21,70.00,70.72,68.87,69.36,8334497
19-Oct-21,70.75,71.65,70.23,71.40,5042686
18-Oct-21,69.43,70.41,68.66,70.40,2540089
15-Oct-21,70.31,70.31,68.18,68.27,3282859
14-Oct-21,69.50,70.31,68.94,70.03,1852164
13-Oct-21,69.88,70.20,68.93,69.75,6497826
11-Oct-21,69.93,70.52,69.57,70.00,2325861
08-Oct-21,69.50,71.14,69.25,69.93,8207699
07-Oct-21,70.30,71.41,69.65,69.69,3886957
06-Oct-21,69.40,70.30,69.10,70.02,4432462
05-Oct-21,66.07,70.03,66.06,69.69,7510058
04-Oct-21,65.88,67.71,64.62,65.45,5117790
01-Oct-21,66.35,66.35,64.36,66.00,3794865
30-Sep-21,65.40,67.39,65.23,66.70,8434393
29-Sep-21,63.65,66.06,63.63,65.58,8021637
28-Sep-21,63.65,64.70,63.13,63.30,8635045
27-Sep-21,63.16,63.80,61.64,63.80,1829798
24-Sep-21,62.96,63.40,62.35,63.31,2139279
23-Sep-21,62.56,63.47,62.41,62.96,1882051
22-Sep-21,60.71,62.97,60.71,62.73,5671400
21-Sep-21,61.40,61.71,60.16,60.68,5209319
20-Sep-21,62.10,62.76,60.85,61.94,3089764
17-Sep-21,62.01,62.78,61.50,62.08,2752735
16-Sep-21,60.84,61.94,60.75,61.57,3873613
15-Sep-21,60.75,61.31,60.56,61.06,1455111
14-Sep-21,61.16,61.35,60.30,60.75,13811417
13-Sep-21,63.20,63.20,60.89,61.16,4087438
10-Sep-21,62.44,64.00,61.95,63.04,5045747
09-Sep-21,64.55,64.58,62.41,62.41,2976298
08-Sep-21,62.03,64.66,62.03,64.55,6634087
06-Sep-21,61.37,61.90,58.00,59.01,712644
03-Sep-21,60.45,61.37,60.21,61.37,3278491
02-Sep-21,60.41,61.95,60.41,61.35,6149888
01-Sep-21,58.76,61.03,58.46,60.37,3558075
31-Aug-21,58.54,58.93,57.85,58.78,1298139
30-Aug-21,58.29,58.95,57.98,58.55,2960825
27-Aug-21,57.70,58.93,57.67,58.07,4132420
26-Aug-21,57.04,57.97,57.04,57.70,6977083
25-Aug-21,57.83,58.15,57.03,57.04,78851386
24-Aug-21,59.29,59.29,57.68,58.53,4865307
23-Aug-21,58.32,59.75,58.29,59.62,3148322
20-Aug-21,59.15,60.14,58.50,58.50,9776627
19-Aug-21,56.20,59.33,56.20,58.28,22692419
18-Aug-21,54.71,56.25,54.65,56.10,3245615
17-Aug-21,54.39,55.07,54.05,54.71,3419734
16-Aug-21,54.15,55.12,53.72,53.86,2618722
13-Aug-21,53.69,54.71,53.48,54.15,2609376
12-Aug-21,53.45,53.81,53.07,53.07,7435051
11-Aug-21,53.70,53.99,53.10,53.51,1455302
10-Aug-21,54.75,54.75,53.33,54.49,4084307
09-Aug-21,54.90,55.10,54.24,54.45,1258495
06-Aug-21,54.90,55.10,54.24,54.42,1387326
05-Aug-21,53.70,54.80,52.76,54.74,3828063
04-Aug-21,53.49,53.95,52.88,53.71,2712712
03-Aug-21,53.66,54.20,52.86,53.29,3918055
02-Aug-21,53.76,53.76,52.57,53.35,3714623
30-Jul-21,52.15,53.85,51.87,53.83,2377996
29-Jul-21,53.09,53.10,52.20,52.25,1578024
28-Jul-21,53.79,54.11,53.13,53.37,1217446
27-Jul-21,53.54,54.06,52.90,53.06,1934885
26-Jul-21,54.09,54.09,53.20,53.54,1960051
23-Jul-21,53.00,54.10,52.31,53.75,3249636
22-Jul-21,53.29,53.80,52.67,53.80,1701297
21-Jul-21,55.44,55.80,52.93,53.20,9845264
20-Jul-21,56.06,56.10,54.63,55.62,3433366
19-Jul-21,54.06,55.82,54.06,55.65,3069637
16-Jul-21,55.41,55.59,53.97,54.03,1919684
15-Jul-21,56.37,56.76,55.15,55.41,3552696
14-Jul-21,55.67,56.33,54.00,55.88,4529601
13-Jul-21,55.60,56.32,55.48,56.09,938441
12-Jul-21,56.50,57.00,55.26,55.60,1938056
08-Jul-21,56.30,56.47,55.45,55.95,2157036
07-Jul-21,56.38,56.79,55.83,56.16,1879884
06-Jul-21,54.05,56.58,54.05,56.57,5276739
05-Jul-21,54.30,54.36,51.01,53.69,544542
02-Jul-21,53.93,54.22,53.35,53.90,4060662
01-Jul-21,52.54,53.99,52.05,53.72,1513235
30-Jun-21,53.10,53.50,52.46,52.55,3475883
29-Jun-21,52.51,53.02,52.25,53.00,503478
28-Jun-21,52.20,52.85,51.87,52.85,1277519
25-Jun-21,51.00,52.62,51.00,52.05,2535940
24-Jun-21,50.85,51.39,50.69,50.83,1247379
23-Jun-21,50.60,51.21,50.23,51.00,695745
22-Jun-21,50.49,51.10,49.80,50.85,2502550
21-Jun-21,50.67,50.68,49.67,50.49,1484696
18-Jun-21,50.00,51.26,49.43,50.93,2570203
17-Jun-21,49.91,50.50,49.38,50.26,1328001
16-Jun-21,50.00,50.00,49.06,49.91,949510
15-Jun-21,50.75,50.98,49.59,49.68,2007218
14-Jun-21,50.10,50.99,49.61,50.99,1964935
11-Jun-21,49.72,50.43,49.62,50.13,1072066
10-Jun-21,49.15,49.71,48.84,49.50,718877
09-Jun-21,49.78,50.00,49.30,49.57,860567
08-Jun-21,50.04,50.50,49.23,49.78,1126523
07-Jun-21,50.05,50.32,49.35,49.80,1947862
04-Jun-21,50.83,50.85,49.75,50.63,1464704
02-Jun-21,51.66,51.76,50.35,50.85,1545551
01-Jun-21,52.65,52.65,51.38,51.40,1740371
31-May-21,52.58,53.36,52.50,52.70,282948
28-May-21,52.91,53.41,52.52,52.58,594856
27-May-21,53.35,53.35,51.42,52.91,1111183
26-May-21,53.47,53.71,53.08,53.45,700674
25-May-21,53.57,53.82,53.01,53.52,621443
24-May-21,53.31,53.70,53.13,53.69,1156090
21-May-21,52.97,53.65,52.97,53.30,1042958
20-May-21,51.99,53.19,51.80,52.97,2221777
19-May-21,51.20,51.82,50.50,51.82,1097366
18-May-21,51.31,51.86,51.18,51.18,598759
17-May-21,52.17,52.36,50.95,51.30,6635115
14-May-21,52.00,52.17,51.34,51.90,1509833
13-May-21,51.95,52.20,51.19,52.00,1831709
12-May-21,51.25,52.00,51.00,52.00,1751577
11-May-21,50.98,52.02,50.48,51.01,2788211
10-May-21,52.86,52.86,51.00,51.01,2724878
07-May-21,52.80,53.15,52.48,52.86,1229235
06-May-21,53.40,53.40,51.82,52.76,1576790
05-May-21,54.30,54.73,53.12,53.32,1496482
04-May-21,55.26,55.75,54.00,54.73,2078768
03-May-21,55.80,56.15,54.47,55.25,2391364
30-Apr-21,54.60,55.86,54.00,55.80,3308289
29-Apr-21,54.29,54.86,53.50,54.16,3699963
28-Apr-21,54.80,55.00,54.28,54.28,1609255
27-Apr-21,55.45,56.09,54.66,54.66,2228147
26-Apr-21,56.00,56.00,55.03,55.30,2047145
23-Apr-21,55.50,55.85,55.03,55.33,10087524
22-Apr-21,56.00,56.48,55.00,55.20,17599341
20-Apr-21,62.50,62.50,59.90,59.90,2541156
19-Apr-21,61.00,62.45,60.60,61.47,1669860
16-Apr-21,62.20,62.76,60.59,61.50,2561281
15-Apr-21,61.33,62.25,60.91,61.50,2060106
14-Apr-21,63.65,63.78,61.26,61.30,6040988
13-Apr-21,63.01,64.50,62.60,63.65,2887701
12-Apr-21,63.81,63.81,62.12,62.91,2001563
09-Apr-21,61.90,63.81,61.71,63.81,2976966

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NFLX34

cotações, gráficos e mais...