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
29/09/20201,21%33,302.784,992.772,452.755,942.794,621M42
28/09/20202,40%64,602.751,692.736,112.690,002.770,35678K34
25/09/20202,98%77,682.687,092.647,122.647,122.687,09962K15
24/09/2020-0,91%-24,022.609,412.636,722.609,412.636,72342K3
23/09/2020-1,34%-35,852.633,432.685,792.633,432.685,791M5
22/09/20201,44%37,832.669,282.643,772.643,772.669,28827K2
21/09/20204,63%116,552.631,452.528,012.528,012.631,454M23
18/09/20202,69%65,822.514,902.488,482.488,482.514,90150K2
17/09/2020-4,03%-102,922.449,082.507,002.449,082.507,001M7
16/09/2020-2,30%-60,002.552,002.600,002.552,002.600,001M7
15/09/20203,63%91,472.612,002.545,002.545,002.628,002M15
14/09/2020-2,44%-62,952.520,532.585,992.490,332.585,99707K7
11/09/2020-0,35%-9,052.583,482.600,002.535,472.600,004M11
10/09/2020-1,20%-31,472.592,532.665,002.592,532.666,003M7
09/09/2020-3,68%-100,352.624,002.750,002.612,002.750,008M17
08/09/2020-1,08%-29,652.724,352.711,002.664,012.796,014M17
04/09/2020-0,88%-24,462.754,002.739,522.618,152.754,003M18
03/09/2020-6,48%-192,542.778,462.900,002.771,002.900,004M9
02/09/2020-0,64%-19,002.971,002.980,002.928,002.980,006M15
01/09/20203,02%87,692.990,002.944,172.944,172.990,001M9
31/08/20202,34%66,352.902,312.905,002.902,312.905,00871K3
28/08/2020-5,37%-160,882.835,962.884,072.835,962.884,074M13
27/08/2020-1,74%-53,162.996,842.999,992.925,473.000,001M6
26/08/202012,96%349,993.050,002.884,002.884,003.076,183M15
25/08/2020-1,28%-35,012.700,012.740,002.700,002.740,003M5
24/08/2020-1,12%-30,972.735,022.800,002.725,002.800,001M8
21/08/20200,38%10,462.765,992.779,942.765,992.779,94388K4
20/08/20202,37%63,872.755,532.720,002.720,002.785,99358K4
19/08/2020-0,11%-2,862.691,662.688,112.688,112.695,991M6
18/08/20201,01%27,022.694,522.719,322.694,522.719,32595K3
17/08/20201,97%51,502.667,502.620,012.620,012.667,90899K12
14/08/20201,00%26,002.616,002.616,002.616,002.616,0026K1
13/08/2020-0,50%-13,002.590,002.588,002.588,002.596,222M8
12/08/20202,48%63,002.603,002.620,002.588,542.639,00704K9
11/08/2020-4,38%-116,372.540,002.574,002.540,002.574,00867K6
10/08/2020-0,70%-18,632.656,372.650,002.604,002.656,37847K6
07/08/2020-2,01%-55,002.675,002.730,002.644,002.730,001M15
06/08/20201,71%46,022.730,002.730,002.730,002.730,0027K1
05/08/2020-0,17%-4,522.683,982.675,252.668,172.694,002M7
04/08/20201,20%31,872.688,502.692,002.684,872.692,001M5
03/08/20204,18%106,662.656,632.620,002.620,002.660,00769K7
31/07/20201,39%34,972.549,972.546,002.537,002.549,9776K3
30/07/2020-0,11%-2,652.515,002.500,002.500,002.517,99126K4
29/07/2020-1,19%-30,352.517,652.512,782.510,002.535,002M8
28/07/2020-1,53%-39,522.548,002.551,272.546,932.551,27994K3
27/07/20203,57%89,102.587,522.530,002.525,002.587,52687K13
24/07/20200,50%12,432.498,422.506,002.495,002.521,892M13
23/07/2020-1,34%-33,752.485,992.537,702.481,372.537,70476K5
22/07/2020-1,87%-48,102.519,742.510,002.510,002.519,74806K2
21/07/2020-4,54%-122,162.567,842.608,162.546,472.608,161M11
20/07/20201,50%39,712.690,002.640,002.620,002.690,001M8
17/07/2020-5,90%-166,072.650,292.630,012.624,002.660,505M21
16/07/20202,40%66,012.816,362.756,102.720,012.843,994M21
15/07/2020-0,71%-19,752.750,352.750,352.750,352.750,352M1
14/07/2020-2,12%-59,902.770,102.709,992.709,992.813,342M7
13/07/2020-5,67%-170,002.830,003.054,102.830,003.055,992M18
10/07/202011,11%300,003.000,002.839,452.839,453.000,002M17
09/07/20200,49%13,122.700,002.667,992.650,002.700,00480K5
08/07/20200,88%23,502.686,882.687,482.680,002.692,262M6
07/07/20202,83%73,372.663,382.646,002.646,002.663,38293K2
06/07/20200,16%4,012.590,012.590,012.590,012.590,01259K1
02/07/20200,29%7,442.586,002.576,002.549,432.586,00999K6
01/07/20204,45%109,812.578,562.578,562.578,562.578,56516K1
30/06/20201,85%44,892.468,752.481,902.468,752.481,90495K2
29/06/2020-0,39%-9,452.423,862.423,052.423,052.423,86267K2
26/06/2020-2,12%-52,692.433,312.433,312.433,312.433,31487K2
25/06/20201,43%35,042.486,002.477,862.463,012.486,003M3
24/06/20201,36%32,882.450,962.438,012.438,012.450,961M3
23/06/2020-1,77%-43,602.418,082.437,992.418,082.437,992M3
22/06/20203,00%71,692.461,682.427,992.425,002.461,682M5
19/06/2020-0,62%-15,012.389,992.431,002.389,482.431,00313K5
18/06/20202,18%51,412.405,002.400,002.400,002.405,0096K2
17/06/20204,00%90,572.353,592.351,622.351,622.353,59564K2
16/06/20203,53%77,182.263,022.170,002.170,002.263,02418K2
15/06/20204,15%87,062.185,842.177,002.161,932.185,843M7
12/06/2020-2,24%-48,132.098,782.158,002.098,782.158,001M4
10/06/20201,82%38,462.146,912.129,992.122,002.146,91726K5
09/06/20203,15%64,462.108,452.110,552.108,452.110,55949K2
08/06/2020-2,43%-51,012.043,992.050,002.008,002.050,00915K6
05/06/2020-1,43%-30,462.095,002.055,672.055,672.095,00458K6
04/06/2020-1,58%-34,212.125,462.120,002.105,222.125,46295K4
03/06/2020-2,63%-58,332.159,672.200,002.121,992.200,00668K9
02/06/2020-2,65%-60,472.218,002.203,992.203,992.218,01906K5
01/06/20201,97%43,962.278,472.252,802.252,802.278,47453K2
29/05/2020-0,06%-1,252.234,512.242,002.220,782.242,00268K3
28/05/20203,22%69,762.235,762.224,532.224,532.237,001M3
27/05/2020-2,48%-55,122.166,002.150,002.127,272.166,00878K6
26/05/2020-7,45%-178,882.221,122.230,202.221,122.230,203M19
25/05/2020-0,41%-10,002.400,002.400,002.400,002.400,0024K1
22/05/2020-0,93%-22,592.410,002.415,002.410,002.420,00555K3
21/05/2020-4,42%-112,412.432,592.436,162.420,002.436,161M4
20/05/2020-2,78%-72,692.545,002.559,152.539,562.559,151M7
19/05/20201,07%27,692.617,692.617,692.617,692.617,69262K1
18/05/2020-1,45%-38,222.590,002.619,122.590,002.619,12314K3
15/05/20201,79%46,232.628,222.600,002.600,002.628,22315K2
14/05/2020-2,12%-56,012.581,992.638,002.581,992.638,00104K4
13/05/20202,37%61,002.638,002.530,002.530,002.644,58395K4
11/05/20202,80%70,212.577,002.588,002.546,002.588,00769K6
08/05/2020-2,08%-53,212.506,792.533,182.506,792.533,183M3
07/05/20202,98%74,092.560,002.540,002.540,002.563,711M3
06/05/20203,58%85,912.485,912.420,002.420,002.500,00571K7
05/05/20202,04%48,002.400,002.340,002.340,002.400,00549K8
04/05/20203,47%78,772.352,002.380,002.352,002.380,00824K5
30/04/20202,23%49,612.273,232.242,002.242,002.280,00386K7
29/04/2020-0,56%-12,592.223,622.209,202.209,202.227,4813M3
28/04/2020-6,82%-163,792.236,212.268,002.236,212.268,001M6
27/04/2020-0,25%-6,102.400,002.410,242.400,002.422,422M5
24/04/20202,61%61,102.406,102.387,682.387,682.430,00815K6
23/04/20202,45%56,132.345,002.375,002.345,002.375,00543K4
22/04/2020-0,92%-21,322.288,872.330,002.268,312.330,004M9
20/04/20205,01%110,192.310,192.225,002.225,002.330,00855K4
17/04/2020-4,11%-94,412.200,002.256,002.192,302.256,002M8
16/04/20201,78%40,082.294,412.298,002.294,412.366,00323K5
15/04/20205,34%114,332.254,332.254,332.254,332.254,33676K1
14/04/20203,91%80,562.140,002.153,712.140,002.153,714M2
13/04/20209,63%180,882.059,442.002,292.002,292.059,441M4
09/04/2020-1,85%-35,441.878,561.875,001.855,001.888,00752K13
08/04/2020-2,46%-48,371.914,001.921,181.914,001.921,18211K2
07/04/2020-1,64%-32,661.962,371.980,001.962,371.987,46631K3
06/04/20204,11%78,821.995,031.950,001.950,001.995,03219K2
03/04/20200,75%14,211.916,211.905,001.905,001.920,00764K6
02/04/2020-0,42%-8,001.902,001.917,441.902,001.917,44268K2
01/04/2020-1,21%-23,361.910,001.915,201.910,001.915,2038K2
31/03/2020-0,01%-0,141.933,361.933,361.933,361.933,36193K1
30/03/20204,51%83,501.933,501.916,501.908,001.933,502M7
27/03/20204,50%79,651.850,001.810,001.810,001.858,162M9
26/03/20201,20%20,981.770,351.764,001.752,001.770,35407K3
25/03/2020-4,19%-76,591.749,371.808,141.746,001.808,142M5
24/03/2020-1,18%-21,781.825,961.825,961.825,961.825,96548K1
23/03/20209,03%153,041.847,741.819,761.816,781.855,008M10
20/03/2020-1,85%-31,981.694,701.721,801.690,101.721,802M4
19/03/20204,75%78,251.726,681.728,001.726,681.759,281M5
18/03/20203,77%59,891.648,431.660,001.574,101.660,002M12
17/03/2020--1.588,541.576,101.576,101.605,002M3


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito