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
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	3,10%	1,92	63,81	61,90	61,71	63,81	3M	385
08/04/2021	0,31%	0,19	61,89	61,70	60,85	62,00	1M	242
07/04/2021	1,06%	0,65	61,70	61,00	60,37	61,85	2M	276
06/04/2021	-0,25%	-0,15	61,05	61,30	60,81	62,53	2M	382
05/04/2021	-0,63%	-0,39	61,20	61,59	59,76	61,64	3M	523
01/04/2021	4,92%	2,89	61,59	59,31	59,31	61,72	4M	820
31/03/2021	-0,76%	-0,45	58,70	59,15	58,70	59,98	3M	382
30/03/2021	-1,09%	-0,65	59,15	59,52	58,35	59,52	3M	624
29/03/2021	2,66%	1,55	59,80	58,26	58,26	59,80	3M	469
26/03/2021	1,89%	1,08	58,25	57,95	56,91	58,25	1M	360
25/03/2021	-2,61%	-1,53	57,17	58,70	56,21	58,90	3M	581
24/03/2021	-0,71%	-0,42	58,70	59,68	57,95	59,70	2M	290
23/03/2021	2,37%	1,37	59,12	57,90	57,90	59,68	3M	432
22/03/2021	3,09%	1,73	57,75	57,00	56,37	58,55	2M	457
19/03/2021	-0,41%	-0,23	56,02	56,25	55,46	56,25	1M	361
18/03/2021	-4,32%	-2,54	56,25	58,79	56,12	58,79	4M	884
17/03/2021	-0,36%	-0,21	58,79	59,02	58,18	59,18	13M	449
16/03/2021	0,68%	0,40	59,00	58,60	58,33	59,55	2M	395
15/03/2021	1,91%	1,10	58,60	57,50	57,15	58,60	2M	368
12/03/2021	-2,19%	-1,29	57,50	58,70	56,44	58,70	3M	612
11/03/2021	2,23%	1,28	58,79	57,80	56,75	58,85	1M	418
10/03/2021	-2,44%	-1,44	57,51	59,98	57,25	59,98	4M	535
09/03/2021	1,71%	0,99	58,95	58,30	58,30	59,90	4M	515
08/03/2021	-1,51%	-0,89	57,96	58,86	57,47	59,32	5M	648
05/03/2021	2,33%	1,34	58,85	57,51	56,75	58,93	2M	375
04/03/2021	-1,63%	-0,95	57,51	58,65	57,51	59,20	2M	417
03/03/2021	-7,43%	-4,69	58,46	63,15	58,25	63,15	4M	1.057
02/03/2021	1,77%	1,10	63,15	61,70	61,70	63,41	2M	1.030
01/03/2021	2,90%	1,75	62,05	62,00	60,30	62,25	18M	412
26/02/2021	0,32%	0,19	60,30	60,11	59,80	61,74	5M	420
25/02/2021	0,27%	0,16	60,11	59,95	59,00	60,94	1M	264
24/02/2021	1,06%	0,63	59,95	59,32	58,30	60,37	2M	285
23/02/2021	1,75%	1,02	59,32	58,00	56,62	59,60	3M	444
22/02/2021	0,05%	0,03	58,30	59,69	58,30	59,69	1M	303
19/02/2021	-2,48%	-1,48	58,27	59,48	58,09	60,00	2M	389
18/02/2021	0,29%	0,17	59,75	59,40	58,53	59,84	1M	217
17/02/2021	-0,45%	-0,27	59,58	59,85	58,65	59,86	2M	298
12/02/2021	-0,50%	-0,30	59,85	60,15	59,29	60,50	10M	304
11/02/2021	-0,91%	-0,55	60,15	60,70	59,84	61,10	2M	304
10/02/2021	0,33%	0,20	60,70	60,56	59,70	61,00	2M	349
09/02/2021	0,83%	0,50	60,50	60,00	58,50	61,22	2M	473
08/02/2021	0,60%	0,36	60,00	59,64	58,24	60,00	3M	923
05/02/2021	-0,68%	-0,41	59,64	60,36	58,55	60,36	2M	1.186
04/02/2021	2,86%	1,67	60,05	58,38	58,05	60,80	1M	457
03/02/2021	-1,20%	-0,71	58,38	59,09	57,82	59,15	2M	434
02/02/2021	0,32%	0,19	59,09	58,90	57,88	59,68	988K	385
01/02/2021	0,68%	0,40	58,90	58,99	58,17	59,57	1M	455
29/01/2021	-1,60%	-0,95	58,50	59,46	58,16	59,46	505K	360
28/01/2021	2,50%	1,45	59,45	58,50	57,05	59,90	1M	434
27/01/2021	-3,89%	-2,35	58,00	60,35	57,35	60,35	2M	558
26/01/2021	-3,11%	-1,94	60,35	62,29	59,59	62,29	2M	1.188
22/01/2021	0,47%	0,29	62,29	62,00	61,80	63,30	2M	614
21/01/2021	2,99%	1,80	62,00	61,52	61,01	62,59	4M	828
20/01/2021	12,27%	6,58	60,20	60,50	58,60	63,19	12M	1.878
19/01/2021	1,17%	0,62	53,62	53,00	52,50	54,42	1M	358
18/01/2021	1,34%	0,70	53,00	52,30	52,00	53,33	217K	318
15/01/2021	-	-	52,30	52,16	52,04	53,46	1M	379

Date,Open,High,Low,Close,Volume
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
08-Apr-21,61.70,62.00,60.85,61.89,1266131
07-Apr-21,61.00,61.85,60.37,61.70,1823654
06-Apr-21,61.30,62.53,60.81,61.05,2357107
05-Apr-21,61.59,61.64,59.76,61.20,2558965
01-Apr-21,59.31,61.72,59.31,61.59,4040778
31-Mar-21,59.15,59.98,58.70,58.70,3099482
30-Mar-21,59.52,59.52,58.35,59.15,2808541
29-Mar-21,58.26,59.80,58.26,59.80,3374900
26-Mar-21,57.95,58.25,56.91,58.25,1494480
25-Mar-21,58.70,58.90,56.21,57.17,3290367
24-Mar-21,59.68,59.70,57.95,58.70,1795353
23-Mar-21,57.90,59.68,57.90,59.12,2963729
22-Mar-21,57.00,58.55,56.37,57.75,1840942
19-Mar-21,56.25,56.25,55.46,56.02,1304313
18-Mar-21,58.79,58.79,56.12,56.25,4483342
17-Mar-21,59.02,59.18,58.18,58.79,13372176
16-Mar-21,58.60,59.55,58.33,59.00,1773704
15-Mar-21,57.50,58.60,57.15,58.60,2144727
12-Mar-21,58.70,58.70,56.44,57.50,2609910
11-Mar-21,57.80,58.85,56.75,58.79,1245387
10-Mar-21,59.98,59.98,57.25,57.51,4129826
09-Mar-21,58.30,59.90,58.30,58.95,4025326
08-Mar-21,58.86,59.32,57.47,57.96,5106667
05-Mar-21,57.51,58.93,56.75,58.85,1873125
04-Mar-21,58.65,59.20,57.51,57.51,2048579
03-Mar-21,63.15,63.15,58.25,58.46,4277409
02-Mar-21,61.70,63.41,61.70,63.15,1592768
01-Mar-21,62.00,62.25,60.30,62.05,18411376
26-Feb-21,60.11,61.74,59.80,60.30,5414593
25-Feb-21,59.95,60.94,59.00,60.11,1050453
24-Feb-21,59.32,60.37,58.30,59.95,1727189
23-Feb-21,58.00,59.60,56.62,59.32,3444361
22-Feb-21,59.69,59.69,58.30,58.30,1262582
19-Feb-21,59.48,60.00,58.09,58.27,2015690
18-Feb-21,59.40,59.84,58.53,59.75,1437121
17-Feb-21,59.85,59.86,58.65,59.58,2038937
12-Feb-21,60.15,60.50,59.29,59.85,9700810
11-Feb-21,60.70,61.10,59.84,60.15,1813610
10-Feb-21,60.56,61.00,59.70,60.70,1701780
09-Feb-21,60.00,61.22,58.50,60.50,2118255
08-Feb-21,59.64,60.00,58.24,60.00,3324955
05-Feb-21,60.36,60.36,58.55,59.64,2362122
04-Feb-21,58.38,60.80,58.05,60.05,1264555
03-Feb-21,59.09,59.15,57.82,58.38,1915716
02-Feb-21,58.90,59.68,57.88,59.09,988478
01-Feb-21,58.99,59.57,58.17,58.90,1315444
29-Jan-21,59.46,59.46,58.16,58.50,504570
28-Jan-21,58.50,59.90,57.05,59.45,1460456
27-Jan-21,60.35,60.35,57.35,58.00,2407187
26-Jan-21,62.29,62.29,59.59,60.35,2291479
22-Jan-21,62.00,63.30,61.80,62.29,2360449
21-Jan-21,61.52,62.59,61.01,62.00,4477582
20-Jan-21,60.50,63.19,58.60,60.20,12177577
19-Jan-21,53.00,54.42,52.50,53.62,1025095
18-Jan-21,52.30,53.33,52.00,53.00,217179
15-Jan-21,52.16,53.46,52.04,52.30,1436989

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NFLX34

cotações, gráficos e mais...