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
18/04/2024	-3,61%	-2,33	62,16	64,05	62,16	65,10	11M	2.714
17/04/2024	-1,12%	-0,73	64,49	65,28	63,92	65,40	3M	1.697
16/04/2024	3,94%	2,47	65,22	63,20	63,20	65,71	6M	770
15/04/2024	-1,54%	-0,98	62,75	64,36	62,62	65,25	2M	406
12/04/2024	-0,72%	-0,46	63,73	64,70	63,50	64,99	4M	347
11/04/2024	2,21%	1,39	64,19	62,55	62,55	64,34	6M	541
10/04/2024	0,98%	0,61	62,80	62,07	61,38	62,98	2M	634
09/04/2024	-1,80%	-1,14	62,19	63,31	61,71	63,42	3M	344
08/04/2024	-1,75%	-1,13	63,33	64,47	63,24	64,75	1M	468
05/04/2024	3,14%	1,96	64,46	62,73	62,73	64,64	1M	610
04/04/2024	-1,95%	-1,24	62,50	63,83	62,34	64,10	2M	388

03/04/2024	2,31%	1,44	63,74	62,29	61,96	63,80	1M	357
02/04/2024	0,56%	0,35	62,30	61,74	61,05	62,30	1M	307
01/04/2024	1,69%	1,03	61,95	61,05	60,92	62,17	1M	317
28/03/2024	-0,51%	-0,31	60,92	61,09	59,91	61,68	1M	716
27/03/2024	-2,81%	-1,77	61,23	62,89	60,81	62,96	6M	261
26/03/2024	0,74%	0,46	63,00	62,54	61,86	63,30	1M	181
25/03/2024	0,00%	0,00	62,54	62,76	62,07	62,93	1M	231
22/03/2024	0,51%	0,32	62,54	62,27	62,08	62,91	2M	190
21/03/2024	-0,67%	-0,42	62,22	62,64	62,10	63,17	2M	2.545
20/03/2024	-0,02%	-0,01	62,64	62,57	61,96	62,65	706K	152
19/03/2024	0,55%	0,34	62,65	62,38	61,32	62,65	3M	832
18/03/2024	2,52%	1,53	62,31	60,89	60,83	63,02	4M	333
15/03/2024	-1,01%	-0,62	60,78	62,12	60,43	62,76	1M	1.289
14/03/2024	0,94%	0,57	61,40	60,96	60,55	61,70	5M	336
13/03/2024	-0,33%	-0,20	60,83	61,03	60,40	61,35	2M	312
12/03/2024	1,73%	1,04	61,03	59,99	59,68	61,14	7M	788
11/03/2024	-0,65%	-0,39	59,99	60,60	59,82	61,05	417K	239
08/03/2024	1,34%	0,80	60,38	59,81	59,81	61,25	1M	212
07/03/2024	-0,68%	-0,41	59,58	59,37	58,85	60,25	2M	197
06/03/2024	1,85%	1,09	59,99	58,90	58,59	59,99	675K	210
05/03/2024	-2,89%	-1,75	58,90	60,58	58,66	60,59	1M	226
04/03/2024	-1,12%	-0,69	60,65	61,34	60,65	61,68	11M	264
01/03/2024	3,16%	1,88	61,34	59,61	59,55	61,60	3M	311
29/02/2024	-0,03%	-0,02	59,46	59,48	59,20	60,56	4M	770
28/02/2024	-0,49%	-0,29	59,48	59,30	58,54	59,48	2M	262
27/02/2024	2,59%	1,51	59,77	59,02	58,80	59,77	2M	321
26/02/2024	-0,21%	-0,12	58,26	58,24	57,93	58,80	944K	257
23/02/2024	0,34%	0,20	58,38	58,18	57,81	59,02	2M	763
22/02/2024	3,34%	1,88	58,18	57,25	57,15	58,61	1M	572
21/02/2024	-0,49%	-0,28	56,30	57,35	55,92	57,35	906K	370
20/02/2024	-0,81%	-0,46	56,58	57,23	56,16	57,61	2M	536
19/02/2024	-1,14%	-0,66	57,04	57,70	57,04	57,97	2M	304
16/02/2024	-2,37%	-1,40	57,70	59,10	57,42	59,64	1M	297
15/02/2024	3,11%	1,78	59,10	57,79	57,70	59,10	2M	718
14/02/2024	2,76%	1,54	57,32	56,85	56,42	57,86	2M	243
09/02/2024	0,25%	0,14	55,78	56,27	55,47	56,64	1M	183
08/02/2024	-0,34%	-0,19	55,64	55,82	55,38	56,34	3M	239
07/02/2024	1,69%	0,93	55,83	55,20	55,14	56,40	1M	293
06/02/2024	-1,58%	-0,88	54,90	56,21	54,90	56,35	5M	326
05/02/2024	-0,07%	-0,04	55,78	56,21	55,78	57,54	3M	340
02/02/2024	0,47%	0,26	55,82	55,56	55,56	56,34	2M	256
01/02/2024	0,02%	0,01	55,56	56,28	55,47	56,51	2M	334
31/01/2024	0,07%	0,04	55,55	55,21	55,21	56,43	2M	1.043
30/01/2024	-2,27%	-1,29	55,51	56,35	55,51	56,65	4M	458
29/01/2024	1,88%	1,05	56,80	56,30	55,47	57,21	4M	726
26/01/2024	1,36%	0,75	55,75	55,20	54,82	56,94	4M	532
25/01/2024	2,92%	1,56	55,00	54,08	53,93	55,20	3M	383
24/01/2024	5,57%	2,82	53,44	53,12	52,83	55,38	11M	3.303
23/01/2024	3,52%	1,72	50,62	49,26	47,95	50,62	2M	573
22/01/2024	2,34%	1,12	48,90	47,80	47,57	48,90	1M	657
19/01/2024	-0,50%	-0,24	47,78	48,03	47,03	48,20	1M	422
18/01/2024	0,80%	0,38	48,02	47,64	47,38	48,03	1M	1.216
17/01/2024	0,00%	0,00	47,64	47,89	47,04	48,13	3M	180
16/01/2024	-0,56%	-0,27	47,64	47,90	47,15	48,38	833K	347
15/01/2024	-0,91%	-0,44	47,91	48,00	47,76	48,29	292K	172
12/01/2024	-0,10%	-0,05	48,35	48,33	47,59	48,80	2M	290
11/01/2024	2,74%	1,29	48,40	47,40	47,27	48,85	3M	1.934
10/01/2024	-0,72%	-0,34	47,11	47,45	46,30	47,77	1M	203
09/01/2024	-0,23%	-0,11	47,45	47,56	46,38	47,56	579K	176
08/01/2024	2,32%	1,08	47,56	46,73	46,22	47,56	2M	277
05/01/2024	-0,79%	-0,37	46,48	46,86	46,10	46,98	1M	205
04/01/2024	0,97%	0,45	46,85	46,69	46,14	47,15	1M	182
03/01/2024	1,11%	0,51	46,40	45,89	45,65	46,68	670K	530
02/01/2024	-3,23%	-1,53	45,89	47,35	45,44	47,36	1M	412
28/12/2023	-0,59%	-0,28	47,42	47,71	47,35	47,89	892K	160
27/12/2023	0,34%	0,16	47,70	47,54	47,20	47,70	961K	347
26/12/2023	0,02%	0,01	47,54	47,53	46,89	47,54	2M	2.812
22/12/2023	-0,77%	-0,37	47,53	47,41	47,19	48,21	1M	169
21/12/2023	-2,28%	-1,12	47,90	48,50	47,58	48,50	2M	427
20/12/2023	2,30%	1,10	49,02	47,93	47,80	49,09	903K	256
19/12/2023	1,29%	0,61	47,92	47,31	47,20	48,29	596K	350
18/12/2023	2,16%	1,00	47,31	46,50	46,50	48,54	2M	462
15/12/2023	-1,19%	-0,56	46,31	46,50	45,88	46,69	4M	942
14/12/2023	-1,03%	-0,49	46,87	47,35	45,61	47,43	2M	360
13/12/2023	2,44%	1,13	47,36	46,22	45,90	47,41	2M	237
12/12/2023	2,39%	1,08	46,23	45,21	45,21	46,23	344K	175
11/12/2023	1,05%	0,47	45,15	44,68	44,68	46,53	1M	293
08/12/2023	0,31%	0,14	44,68	44,53	44,16	44,80	243K	231
07/12/2023	0,63%	0,28	44,54	44,24	43,75	44,54	368K	495
06/12/2023	-1,29%	-0,58	44,26	44,84	43,80	45,13	422K	218
05/12/2023	-0,24%	-0,11	44,84	44,52	44,40	45,26	638K	368
04/12/2023	-0,55%	-0,25	44,95	45,21	44,52	45,63	1M	274
01/12/2023	-2,82%	-1,31	45,20	46,51	45,20	46,90	1M	311
30/11/2023	0,02%	0,01	46,51	47,00	46,37	47,39	584K	515
29/11/2023	0,22%	0,10	46,50	46,90	46,38	47,20	11M	401
28/11/2023	-1,21%	-0,57	46,40	46,96	46,35	46,97	1M	359
27/11/2023	0,11%	0,05	46,97	46,92	46,57	47,29	1M	245
24/11/2023	0,67%	0,31	46,92	45,67	45,66	47,05	318K	166
23/11/2023	-1,67%	-0,79	46,61	47,40	46,61	47,40	203K	158
22/11/2023	1,15%	0,54	47,40	46,75	46,54	47,40	1M	233
21/11/2023	2,76%	1,26	46,86	45,89	45,86	46,86	2M	862
20/11/2023	0,31%	0,14	45,60	44,92	44,92	46,27	893K	1.398
17/11/2023	-0,48%	-0,22	45,46	45,68	45,34	45,85	2M	232
16/11/2023	4,92%	2,14	45,68	44,75	44,70	45,68	1M	307
14/11/2023	0,00%	0,00	43,54	42,83	42,83	44,20	2M	205
13/11/2023	-0,59%	-0,26	43,54	43,82	43,54	44,20	2M	1.416
10/11/2023	2,79%	1,19	43,80	42,62	42,62	43,90	840K	153
09/11/2023	0,14%	0,06	42,61	42,55	42,55	43,20	1M	201
08/11/2023	0,64%	0,27	42,55	42,36	42,36	42,87	324K	139
07/11/2023	0,07%	0,03	42,28	42,25	42,04	42,62	1M	245
06/11/2023	0,07%	0,03	42,25	42,38	42,06	42,57	803K	815
03/11/2023	1,10%	0,46	42,22	41,65	41,65	42,56	985K	287
01/11/2023	0,60%	0,25	41,76	41,51	41,31	42,11	603K	238
31/10/2023	0,73%	0,30	41,51	41,21	40,92	41,60	723K	145
30/10/2023	3,34%	1,33	41,21	39,88	39,84	41,66	3M	902
27/10/2023	-0,67%	-0,27	39,88	40,00	39,37	40,43	2M	221
26/10/2023	-2,12%	-0,87	40,15	41,00	40,15	41,70	2M	241
25/10/2023	-0,82%	-0,34	41,02	41,36	41,02	41,80	2M	146
24/10/2023	1,35%	0,55	41,36	41,17	40,92	41,70	1M	200
23/10/2023	1,39%	0,56	40,81	40,25	40,03	40,95	4M	235
20/10/2023	-1,06%	-0,43	40,25	40,69	40,24	41,52	3M	451
19/10/2023	7,02%	2,67	40,68	40,84	39,80	41,23	11M	1.133
18/10/2023	5,58%	2,01	38,01	35,68	34,85	38,01	1M	338
17/10/2023	-0,61%	-0,22	36,00	36,22	35,69	36,69	1M	381
16/10/2023	-0,17%	-0,06	36,22	36,18	35,92	36,67	1M	287
13/10/2023	-1,52%	-0,56	36,28	36,15	35,72	36,29	2M	357
11/10/2023	-2,57%	-0,97	36,84	37,81	36,84	38,13	3M	427
10/10/2023	-4,18%	-1,65	37,81	39,50	37,70	39,50	3M	581
09/10/2023	0,05%	0,02	39,46	39,35	39,00	39,81	900K	303
06/10/2023	2,44%	0,94	39,44	38,48	38,22	39,46	1M	358
05/10/2023	-1,00%	-0,39	38,50	38,85	38,00	38,98	3M	195
04/10/2023	-0,26%	-0,10	38,89	38,24	38,24	39,13	459K	254
03/10/2023	-	-	38,99	38,42	38,22	40,00	4M	277

Date,Open,High,Low,Close,Volume
18-Apr-24,64.05,65.10,62.16,62.16,11349285
17-Apr-24,65.28,65.40,63.92,64.49,2607570
16-Apr-24,63.20,65.71,63.20,65.22,5888448
15-Apr-24,64.36,65.25,62.62,62.75,2271855
12-Apr-24,64.70,64.99,63.50,63.73,4450053
11-Apr-24,62.55,64.34,62.55,64.19,6259985
10-Apr-24,62.07,62.98,61.38,62.80,2233647
09-Apr-24,63.31,63.42,61.71,62.19,3324821
08-Apr-24,64.47,64.75,63.24,63.33,1379474
05-Apr-24,62.73,64.64,62.73,64.46,1238216
04-Apr-24,63.83,64.10,62.34,62.50,1821916
03-Apr-24,62.29,63.80,61.96,63.74,1218642
02-Apr-24,61.74,62.30,61.05,62.30,1227476
01-Apr-24,61.05,62.17,60.92,61.95,1144683
28-Mar-24,61.09,61.68,59.91,60.92,1403741
27-Mar-24,62.89,62.96,60.81,61.23,5750646
26-Mar-24,62.54,63.30,61.86,63.00,1198368
25-Mar-24,62.76,62.93,62.07,62.54,1132648
22-Mar-24,62.27,62.91,62.08,62.54,1577713
21-Mar-24,62.64,63.17,62.10,62.22,1721037
20-Mar-24,62.57,62.65,61.96,62.64,706040
19-Mar-24,62.38,62.65,61.32,62.65,2858268
18-Mar-24,60.89,63.02,60.83,62.31,4070954
15-Mar-24,62.12,62.76,60.43,60.78,1313249
14-Mar-24,60.96,61.70,60.55,61.40,5278199
13-Mar-24,61.03,61.35,60.40,60.83,1771825
12-Mar-24,59.99,61.14,59.68,61.03,7227435
11-Mar-24,60.60,61.05,59.82,59.99,416992
08-Mar-24,59.81,61.25,59.81,60.38,1097871
07-Mar-24,59.37,60.25,58.85,59.58,1805704
06-Mar-24,58.90,59.99,58.59,59.99,675108
05-Mar-24,60.58,60.59,58.66,58.90,1486446
04-Mar-24,61.34,61.68,60.65,60.65,10623216
01-Mar-24,59.61,61.60,59.55,61.34,2666457
29-Feb-24,59.48,60.56,59.20,59.46,3800343
28-Feb-24,59.30,59.48,58.54,59.48,1607928
27-Feb-24,59.02,59.77,58.80,59.77,1522118
26-Feb-24,58.24,58.80,57.93,58.26,943776
23-Feb-24,58.18,59.02,57.81,58.38,2319255
22-Feb-24,57.25,58.61,57.15,58.18,1492764
21-Feb-24,57.35,57.35,55.92,56.30,906364
20-Feb-24,57.23,57.61,56.16,56.58,2156837
19-Feb-24,57.70,57.97,57.04,57.04,1555978
16-Feb-24,59.10,59.64,57.42,57.70,1024528
15-Feb-24,57.79,59.10,57.70,59.10,2022570
14-Feb-24,56.85,57.86,56.42,57.32,2457700
09-Feb-24,56.27,56.64,55.47,55.78,1443072
08-Feb-24,55.82,56.34,55.38,55.64,2770812
07-Feb-24,55.20,56.40,55.14,55.83,1346888
06-Feb-24,56.21,56.35,54.90,54.90,4872848
05-Feb-24,56.21,57.54,55.78,55.78,3170419
02-Feb-24,55.56,56.34,55.56,55.82,1505346
01-Feb-24,56.28,56.51,55.47,55.56,2153271
31-Jan-24,55.21,56.43,55.21,55.55,1916292
30-Jan-24,56.35,56.65,55.51,55.51,4265085
29-Jan-24,56.30,57.21,55.47,56.80,4361128
26-Jan-24,55.20,56.94,54.82,55.75,4021668
25-Jan-24,54.08,55.20,53.93,55.00,2686535
24-Jan-24,53.12,55.38,52.83,53.44,10704706
23-Jan-24,49.26,50.62,47.95,50.62,2221581
22-Jan-24,47.80,48.90,47.57,48.90,1302949
19-Jan-24,48.03,48.20,47.03,47.78,1127746
18-Jan-24,47.64,48.03,47.38,48.02,1065035
17-Jan-24,47.89,48.13,47.04,47.64,2560380
16-Jan-24,47.90,48.38,47.15,47.64,833139
15-Jan-24,48.00,48.29,47.76,47.91,291994
12-Jan-24,48.33,48.80,47.59,48.35,2194621
11-Jan-24,47.40,48.85,47.27,48.40,2860712
10-Jan-24,47.45,47.77,46.30,47.11,1225037
09-Jan-24,47.56,47.56,46.38,47.45,579485
08-Jan-24,46.73,47.56,46.22,47.56,2086042
05-Jan-24,46.86,46.98,46.10,46.48,1325810
04-Jan-24,46.69,47.15,46.14,46.85,1035948
03-Jan-24,45.89,46.68,45.65,46.40,670405
02-Jan-24,47.35,47.36,45.44,45.89,1456579
28-Dec-23,47.71,47.89,47.35,47.42,892232
27-Dec-23,47.54,47.70,47.20,47.70,960770
26-Dec-23,47.53,47.54,46.89,47.54,1893844
22-Dec-23,47.41,48.21,47.19,47.53,1265415
21-Dec-23,48.50,48.50,47.58,47.90,2128131
20-Dec-23,47.93,49.09,47.80,49.02,903051
19-Dec-23,47.31,48.29,47.20,47.92,595545
18-Dec-23,46.50,48.54,46.50,47.31,1721741
15-Dec-23,46.50,46.69,45.88,46.31,4108351
14-Dec-23,47.35,47.43,45.61,46.87,2339938
13-Dec-23,46.22,47.41,45.90,47.36,1857426
12-Dec-23,45.21,46.23,45.21,46.23,344399
11-Dec-23,44.68,46.53,44.68,45.15,1427678
08-Dec-23,44.53,44.80,44.16,44.68,242769
07-Dec-23,44.24,44.54,43.75,44.54,368052
06-Dec-23,44.84,45.13,43.80,44.26,421943
05-Dec-23,44.52,45.26,44.40,44.84,637519
04-Dec-23,45.21,45.63,44.52,44.95,1029139
01-Dec-23,46.51,46.90,45.20,45.20,1157404
30-Nov-23,47.00,47.39,46.37,46.51,583607
29-Nov-23,46.90,47.20,46.38,46.50,11051249
28-Nov-23,46.96,46.97,46.35,46.40,1017702
27-Nov-23,46.92,47.29,46.57,46.97,1122257
24-Nov-23,45.67,47.05,45.66,46.92,318270
23-Nov-23,47.40,47.40,46.61,46.61,203270
22-Nov-23,46.75,47.40,46.54,47.40,1058802
21-Nov-23,45.89,46.86,45.86,46.86,1670120
20-Nov-23,44.92,46.27,44.92,45.60,892948
17-Nov-23,45.68,45.85,45.34,45.46,2378796
16-Nov-23,44.75,45.68,44.70,45.68,1210134
14-Nov-23,42.83,44.20,42.83,43.54,1605128
13-Nov-23,43.82,44.20,43.54,43.54,2070395
10-Nov-23,42.62,43.90,42.62,43.80,840130
09-Nov-23,42.55,43.20,42.55,42.61,1284319
08-Nov-23,42.36,42.87,42.36,42.55,323971
07-Nov-23,42.25,42.62,42.04,42.28,1338941
06-Nov-23,42.38,42.57,42.06,42.25,803461
03-Nov-23,41.65,42.56,41.65,42.22,984695
01-Nov-23,41.51,42.11,41.31,41.76,602952
31-Oct-23,41.21,41.60,40.92,41.51,723239
30-Oct-23,39.88,41.66,39.84,41.21,3319859
27-Oct-23,40.00,40.43,39.37,39.88,2489434
26-Oct-23,41.00,41.70,40.15,40.15,1772000
25-Oct-23,41.36,41.80,41.02,41.02,2173422
24-Oct-23,41.17,41.70,40.92,41.36,1361178
23-Oct-23,40.25,40.95,40.03,40.81,3708276
20-Oct-23,40.69,41.52,40.24,40.25,2616642
19-Oct-23,40.84,41.23,39.80,40.68,10702767
18-Oct-23,35.68,38.01,34.85,38.01,1091090
17-Oct-23,36.22,36.69,35.69,36.00,1450789
16-Oct-23,36.18,36.67,35.92,36.22,1102997
13-Oct-23,36.15,36.29,35.72,36.28,1585108
11-Oct-23,37.81,38.13,36.84,36.84,3130638
10-Oct-23,39.50,39.50,37.70,37.81,3470056
09-Oct-23,39.35,39.81,39.00,39.46,900281
06-Oct-23,38.48,39.46,38.22,39.44,1105679
05-Oct-23,38.85,38.98,38.00,38.50,2527720
04-Oct-23,38.24,39.13,38.24,38.89,458830
03-Oct-23,38.42,40.00,38.22,38.99,3711346

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NFLX34