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
03/04/2025	-3,25%	-3,46	102,95	102,00	100,91	105,86	10M	1.631
02/04/2025	1,28%	1,34	106,41	105,02	103,85	108,00	2M	755
01/04/2025	-0,88%	-0,93	105,07	105,99	103,63	106,41	6M	895
31/03/2025	-0,96%	-1,03	106,00	106,10	103,44	106,89	8M	921
28/03/2025	-4,67%	-5,24	107,03	113,38	107,02	113,38	9M	1.080
27/03/2025	1,11%	1,23	112,27	110,67	110,67	113,48	3M	398
26/03/2025	-2,79%	-3,19	111,04	113,80	110,85	114,52	9M	895

25/03/2025	2,73%	3,04	114,23	112,01	111,54	114,23	10M	758
24/03/2025	1,60%	1,75	111,19	111,53	109,20	112,00	6M	3.474
21/03/2025	1,16%	1,26	109,44	108,18	107,00	110,25	3M	576
20/03/2025	0,20%	0,22	108,18	108,87	107,00	109,65	2M	705
19/03/2025	2,25%	2,38	107,96	106,00	105,16	109,05	8M	1.781
18/03/2025	-2,73%	-2,96	105,58	107,70	104,09	107,70	3M	981
17/03/2025	3,59%	3,76	108,54	105,62	105,62	109,95	9M	1.685
14/03/2025	1,43%	1,48	104,78	104,00	103,67	105,33	7M	918
13/03/2025	-3,43%	-3,67	103,30	106,40	103,19	107,50	11M	641
12/03/2025	2,39%	2,50	106,97	105,52	104,91	107,99	8M	731
11/03/2025	3,38%	3,42	104,47	100,90	100,52	105,92	7M	1.049
10/03/2025	-1,51%	-1,55	101,05	102,15	99,38	102,15	9M	767
07/03/2025	-1,57%	-1,64	102,60	104,24	99,37	105,40	11M	3.022
06/03/2025	-7,92%	-8,96	104,24	113,20	103,61	113,20	9M	1.369
05/03/2025	-1,49%	-1,71	113,20	114,91	112,86	114,91	3M	357
28/02/2025	0,80%	0,91	114,91	114,44	112,25	115,64	3M	609
27/02/2025	-1,21%	-1,40	114,00	115,89	112,29	116,32	4M	1.111
26/02/2025	3,27%	3,65	115,40	111,75	111,75	115,89	2M	613
25/02/2025	-1,63%	-1,85	111,75	114,00	110,06	114,59	4M	2.387
24/02/2025	-0,62%	-0,71	113,60	114,31	112,79	116,18	5M	813
21/02/2025	-1,46%	-1,69	114,31	117,16	114,31	117,71	2M	363
20/02/2025	-2,36%	-2,80	116,00	118,80	115,59	119,10	10M	924
19/02/2025	1,03%	1,21	118,80	117,63	116,73	119,50	2M	603
18/02/2025	-0,78%	-0,92	117,59	120,50	116,38	121,19	16M	1.466
17/02/2025	-1,65%	-1,99	118,51	121,71	118,51	121,71	6M	3.460
14/02/2025	0,40%	0,48	120,50	120,00	119,11	121,75	44M	3.511
13/02/2025	1,70%	2,01	120,02	118,00	118,00	120,72	4M	533
12/02/2025	1,56%	1,81	118,01	116,25	114,77	118,28	4M	3.950
11/02/2025	-2,11%	-2,50	116,20	118,65	115,44	118,80	7M	819
10/02/2025	1,05%	1,23	118,70	118,58	117,65	119,33	3M	361
07/02/2025	0,56%	0,65	117,47	117,50	116,05	118,83	3M	1.455
06/02/2025	0,10%	0,12	116,82	117,37	115,64	117,41	2M	1.077
05/02/2025	2,61%	2,97	116,70	114,78	114,50	117,12	3M	609
04/02/2025	0,36%	0,41	113,73	114,47	112,88	116,55	7M	865
03/02/2025	-0,15%	-0,17	113,32	113,49	112,76	115,67	5M	775
31/01/2025	-0,29%	-0,33	113,49	114,68	113,12	115,48	2M	1.942
30/01/2025	-0,06%	-0,07	113,82	115,60	113,82	117,28	4M	1.644
29/01/2025	0,16%	0,18	113,89	114,37	113,09	115,48	3M	797
28/01/2025	-0,26%	-0,30	113,71	114,10	112,50	114,67	4M	1.564
27/01/2025	-0,62%	-0,71	114,01	114,72	112,70	116,48	7M	1.563
24/01/2025	-1,36%	-1,58	114,72	116,52	114,05	116,72	7M	1.146
23/01/2025	2,29%	2,60	116,30	113,70	113,28	116,52	3M	852
22/01/2025	-0,70%	-0,80	113,70	120,01	112,74	120,40	36M	4.872
21/01/2025	7,97%	8,45	114,50	104,84	103,60	114,50	16M	972
20/01/2025	1,52%	1,59	106,05	104,46	103,88	109,17	2M	405
17/01/2025	1,97%	2,02	104,46	102,44	102,44	104,94	6M	891
16/01/2025	0,35%	0,36	102,44	102,75	102,26	104,62	7M	501
15/01/2025	2,10%	2,10	102,08	100,80	99,74	102,58	3M	6.058
14/01/2025	-2,91%	-3,00	99,98	103,19	99,37	103,19	7M	824
13/01/2025	1,26%	1,28	102,98	100,31	100,30	103,42	4M	1.551
10/01/2025	-3,78%	-4,00	101,70	105,63	101,70	106,17	5M	1.501
09/01/2025	-1,49%	-1,60	105,70	106,84	104,96	107,29	2M	713
08/01/2025	0,28%	0,30	107,30	104,86	102,59	108,56	3M	1.761
07/01/2025	-0,50%	-0,54	107,00	106,40	105,07	107,96	3M	2.698
06/01/2025	-1,21%	-1,32	107,54	108,49	106,41	109,28	3M	1.030
03/01/2025	-0,07%	-0,08	108,86	108,94	108,28	110,27	3M	1.185
02/01/2025	-1,86%	-2,06	108,94	112,30	107,20	112,30	13M	3.096
30/12/2024	-1,89%	-2,14	111,00	110,90	110,16	112,73	3M	1.001
27/12/2024	-1,37%	-1,57	113,14	113,70	111,00	114,15	6M	1.542
26/12/2024	2,15%	2,41	114,71	113,48	112,68	115,75	12M	3.272
23/12/2024	1,76%	1,94	112,30	112,00	110,89	113,40	7M	1.098
20/12/2024	-1,46%	-1,64	110,36	108,40	108,02	112,14	9M	920
19/12/2024	-0,67%	-0,76	112,00	112,53	110,56	113,48	3M	453
18/12/2024	0,14%	0,16	112,76	113,23	111,84	114,40	5M	1.180
17/12/2024	-1,07%	-1,22	112,60	113,01	111,70	114,84	3M	1.404
16/12/2024	1,25%	1,40	113,82	111,63	110,52	113,82	7M	3.658
13/12/2024	0,86%	0,96	112,42	111,46	109,97	112,42	5M	1.473
12/12/2024	-0,94%	-1,06	111,46	111,37	110,08	112,00	5M	541
11/12/2024	0,98%	1,09	112,52	111,73	110,89	113,64	4M	596
10/12/2024	0,20%	0,22	111,43	111,90	109,87	111,90	2M	545
09/12/2024	-1,80%	-2,04	111,21	114,20	109,45	114,20	13M	1.241
06/12/2024	2,79%	3,07	113,25	110,20	110,04	113,70	4M	853
05/12/2024	-0,50%	-0,55	110,18	109,81	108,56	111,14	6M	1.009
04/12/2024	1,22%	1,33	110,73	110,00	108,62	110,73	3M	783
03/12/2024	0,59%	0,64	109,40	108,76	108,00	109,40	3M	564
02/12/2024	2,12%	2,26	108,76	107,56	106,81	109,35	7M	993
29/11/2024	0,64%	0,68	106,50	106,19	105,85	107,38	5M	1.265
28/11/2024	1,42%	1,48	105,82	104,34	104,34	106,40	2M	757
27/11/2024	2,38%	2,43	104,34	101,91	100,31	104,34	3M	846
26/11/2024	1,62%	1,62	101,91	100,61	100,20	102,70	2M	646
25/11/2024	-4,17%	-4,36	100,29	104,65	100,29	104,72	9M	2.423
22/11/2024	0,53%	0,55	104,65	104,00	103,99	105,31	2M	848
21/11/2024	3,39%	3,41	104,10	103,20	102,05	105,52	4M	535
19/11/2024	3,78%	3,67	100,69	97,11	96,28	100,92	8M	749
18/11/2024	0,58%	0,56	97,02	94,53	92,42	97,52	6M	1.979
14/11/2024	-0,04%	-0,04	96,46	97,47	95,91	97,47	3M	433
13/11/2024	1,99%	1,88	96,50	94,77	94,27	97,35	15M	890
12/11/2024	2,51%	2,32	94,62	92,67	92,57	94,62	5M	2.380
11/11/2024	1,54%	1,40	92,30	92,15	91,88	93,21	2M	490
08/11/2024	0,60%	0,54	90,90	90,94	90,76	92,19	4M	773
07/11/2024	1,62%	1,44	90,36	88,92	87,80	90,78	3M	578
06/11/2024	1,22%	1,07	88,92	89,49	87,47	89,50	4M	1.562
05/11/2024	1,06%	0,92	87,85	86,94	86,94	88,64	7M	742
04/11/2024	-0,90%	-0,79	86,93	87,74	86,80	88,05	7M	1.932
01/11/2024	-0,41%	-0,36	87,72	87,19	86,79	89,25	5M	572
31/10/2024	1,89%	1,63	88,08	86,57	86,41	88,08	5M	947
30/10/2024	-0,84%	-0,73	86,45	87,99	86,45	87,99	2M	630
29/10/2024	2,25%	1,92	87,18	85,89	85,44	87,80	11M	580
28/10/2024	-0,86%	-0,74	85,26	86,34	85,26	86,34	10M	624
25/10/2024	0,87%	0,74	86,00	86,06	85,92	87,17	3M	252
24/10/2024	0,28%	0,24	85,26	85,15	85,00	86,16	2M	1.368
23/10/2024	-1,94%	-1,68	85,02	87,00	84,63	87,12	11M	721
22/10/2024	-1,03%	-0,90	86,70	87,70	86,60	87,76	2M	1.360
21/10/2024	0,46%	0,40	87,60	88,00	86,18	88,16	5M	1.041
18/10/2024	7,65%	6,20	87,20	83,08	82,68	87,28	20M	3.365
17/10/2024	1,87%	1,49	81,00	79,68	77,78	81,00	4M	553
16/10/2024	-0,60%	-0,48	79,51	80,00	79,21	80,43	2M	586
15/10/2024	0,69%	0,55	79,99	80,24	79,01	80,56	7M	242
14/10/2024	-2,02%	-1,64	79,44	81,58	79,21	81,64	3M	1.412
11/10/2024	-0,88%	-0,72	81,08	82,00	81,08	83,00	1M	943
10/10/2024	0,55%	0,45	81,80	81,00	80,48	81,99	3M	1.124
09/10/2024	1,57%	1,26	81,35	80,50	80,09	81,43	2M	647
08/10/2024	3,74%	2,89	80,09	77,54	77,44	80,16	3M	809
07/10/2024	-2,17%	-1,71	77,20	77,90	75,92	78,00	2M	412
04/10/2024	2,28%	1,76	78,91	78,48	77,53	78,91	2M	761
03/10/2024	-0,49%	-0,38	77,15	77,65	76,60	77,72	2M	271
02/10/2024	1,44%	1,10	77,53	76,40	76,33	77,76	755K	361
01/10/2024	-1,09%	-0,84	76,43	77,21	76,26	78,30	1M	456
30/09/2024	0,94%	0,72	77,27	76,49	76,44	77,40	2M	1.134
27/09/2024	-1,20%	-0,93	76,55	77,48	76,16	77,48	522K	302
26/09/2024	-1,75%	-1,38	77,48	78,87	76,22	79,28	1M	577
25/09/2024	-0,16%	-0,13	78,86	78,99	78,28	79,49	1M	864
24/09/2024	0,68%	0,53	78,99	77,51	76,76	78,99	2M	2.544
23/09/2024	1,29%	1,00	78,46	77,96	77,72	78,97	2M	476
20/09/2024	1,56%	1,19	77,46	76,28	76,28	77,50	1M	221
19/09/2024	0,90%	0,68	76,27	76,33	75,56	77,60	9M	305
18/09/2024	-	-	75,59	78,00	75,16	78,00	936K	456

Date,Open,High,Low,Close,Volume
03-Apr-25,102.00,105.86,100.91,102.95,9633540
02-Apr-25,105.02,108.00,103.85,106.41,2081040
01-Apr-25,105.99,106.41,103.63,105.07,5609872
31-Mar-25,106.10,106.89,103.44,106.00,8384887
28-Mar-25,113.38,113.38,107.02,107.03,8822198
27-Mar-25,110.67,113.48,110.67,112.27,3448891
26-Mar-25,113.80,114.52,110.85,111.04,8632151
25-Mar-25,112.01,114.23,111.54,114.23,10248429
24-Mar-25,111.53,112.00,109.20,111.19,5728452
21-Mar-25,108.18,110.25,107.00,109.44,2563728
20-Mar-25,108.87,109.65,107.00,108.18,1536336
19-Mar-25,106.00,109.05,105.16,107.96,7775675
18-Mar-25,107.70,107.70,104.09,105.58,2523530
17-Mar-25,105.62,109.95,105.62,108.54,8951298
14-Mar-25,104.00,105.33,103.67,104.78,6532084
13-Mar-25,106.40,107.50,103.19,103.30,11266771
12-Mar-25,105.52,107.99,104.91,106.97,8052929
11-Mar-25,100.90,105.92,100.52,104.47,6643630
10-Mar-25,102.15,102.15,99.38,101.05,9177240
07-Mar-25,104.24,105.40,99.37,102.60,10962027
06-Mar-25,113.20,113.20,103.61,104.24,9271703
05-Mar-25,114.91,114.91,112.86,113.20,3137578
28-Feb-25,114.44,115.64,112.25,114.91,2799522
27-Feb-25,115.89,116.32,112.29,114.00,3879169
26-Feb-25,111.75,115.89,111.75,115.40,2231018
25-Feb-25,114.00,114.59,110.06,111.75,4039953
24-Feb-25,114.31,116.18,112.79,113.60,4761775
21-Feb-25,117.16,117.71,114.31,114.31,1601225
20-Feb-25,118.80,119.10,115.59,116.00,10331642
19-Feb-25,117.63,119.50,116.73,118.80,2430395
18-Feb-25,120.50,121.19,116.38,117.59,16088404
17-Feb-25,121.71,121.71,118.51,118.51,5553081
14-Feb-25,120.00,121.75,119.11,120.50,43955177
13-Feb-25,118.00,120.72,118.00,120.02,3605315
12-Feb-25,116.25,118.28,114.77,118.01,3790914
11-Feb-25,118.65,118.80,115.44,116.20,6648583
10-Feb-25,118.58,119.33,117.65,118.70,2553977
07-Feb-25,117.50,118.83,116.05,117.47,3093424
06-Feb-25,117.37,117.41,115.64,116.82,2151900
05-Feb-25,114.78,117.12,114.50,116.70,3129652
04-Feb-25,114.47,116.55,112.88,113.73,6536894
03-Feb-25,113.49,115.67,112.76,113.32,4799252
31-Jan-25,114.68,115.48,113.12,113.49,2104016
30-Jan-25,115.60,117.28,113.82,113.82,3859489
29-Jan-25,114.37,115.48,113.09,113.89,2702440
28-Jan-25,114.10,114.67,112.50,113.71,3509521
27-Jan-25,114.72,116.48,112.70,114.01,6933061
24-Jan-25,116.52,116.72,114.05,114.72,6566293
23-Jan-25,113.70,116.52,113.28,116.30,2766300
22-Jan-25,120.01,120.40,112.74,113.70,36247539
21-Jan-25,104.84,114.50,103.60,114.50,15646581
20-Jan-25,104.46,109.17,103.88,106.05,1584535
17-Jan-25,102.44,104.94,102.44,104.46,5620817
16-Jan-25,102.75,104.62,102.26,102.44,7335702
15-Jan-25,100.80,102.58,99.74,102.08,2595936
14-Jan-25,103.19,103.19,99.37,99.98,7218491
13-Jan-25,100.31,103.42,100.30,102.98,3690509
10-Jan-25,105.63,106.17,101.70,101.70,4691896
09-Jan-25,106.84,107.29,104.96,105.70,1695972
08-Jan-25,104.86,108.56,102.59,107.30,3374609
07-Jan-25,106.40,107.96,105.07,107.00,3278220
06-Jan-25,108.49,109.28,106.41,107.54,2991075
03-Jan-25,108.94,110.27,108.28,108.86,2723712
02-Jan-25,112.30,112.30,107.20,108.94,12716082
30-Dec-24,110.90,112.73,110.16,111.00,2856549
27-Dec-24,113.70,114.15,111.00,113.14,6482259
26-Dec-24,113.48,115.75,112.68,114.71,11544394
23-Dec-24,112.00,113.40,110.89,112.30,6637148
20-Dec-24,108.40,112.14,108.02,110.36,9381236
19-Dec-24,112.53,113.48,110.56,112.00,2843964
18-Dec-24,113.23,114.40,111.84,112.76,4674307
17-Dec-24,113.01,114.84,111.70,112.60,3494367
16-Dec-24,111.63,113.82,110.52,113.82,6989819
13-Dec-24,111.46,112.42,109.97,112.42,5203803
12-Dec-24,111.37,112.00,110.08,111.46,5197292
11-Dec-24,111.73,113.64,110.89,112.52,4131931
10-Dec-24,111.90,111.90,109.87,111.43,1684728
09-Dec-24,114.20,114.20,109.45,111.21,13110269
06-Dec-24,110.20,113.70,110.04,113.25,3835934
05-Dec-24,109.81,111.14,108.56,110.18,6438191
04-Dec-24,110.00,110.73,108.62,110.73,2700466
03-Dec-24,108.76,109.40,108.00,109.40,2722478
02-Dec-24,107.56,109.35,106.81,108.76,7300586
29-Nov-24,106.19,107.38,105.85,106.50,4817773
28-Nov-24,104.34,106.40,104.34,105.82,2217338
27-Nov-24,101.91,104.34,100.31,104.34,3200982
26-Nov-24,100.61,102.70,100.20,101.91,2439649
25-Nov-24,104.65,104.72,100.29,100.29,9275123
22-Nov-24,104.00,105.31,103.99,104.65,2402596
21-Nov-24,103.20,105.52,102.05,104.10,3660437
19-Nov-24,97.11,100.92,96.28,100.69,7757201
18-Nov-24,94.53,97.52,92.42,97.02,6175533
14-Nov-24,97.47,97.47,95.91,96.46,2869701
13-Nov-24,94.77,97.35,94.27,96.50,15085091
12-Nov-24,92.67,94.62,92.57,94.62,5204347
11-Nov-24,92.15,93.21,91.88,92.30,2474902
08-Nov-24,90.94,92.19,90.76,90.90,3760288
07-Nov-24,88.92,90.78,87.80,90.36,3070103
06-Nov-24,89.49,89.50,87.47,88.92,3504639
05-Nov-24,86.94,88.64,86.94,87.85,6543494
04-Nov-24,87.74,88.05,86.80,86.93,6970641
01-Nov-24,87.19,89.25,86.79,87.72,5363918
31-Oct-24,86.57,88.08,86.41,88.08,4661839
30-Oct-24,87.99,87.99,86.45,86.45,1789082
29-Oct-24,85.89,87.80,85.44,87.18,11210597
28-Oct-24,86.34,86.34,85.26,85.26,9999753
25-Oct-24,86.06,87.17,85.92,86.00,2848317
24-Oct-24,85.15,86.16,85.00,85.26,2311347
23-Oct-24,87.00,87.12,84.63,85.02,10894966
22-Oct-24,87.70,87.76,86.60,86.70,2319947
21-Oct-24,88.00,88.16,86.18,87.60,5105298
18-Oct-24,83.08,87.28,82.68,87.20,19529605
17-Oct-24,79.68,81.00,77.78,81.00,3931840
16-Oct-24,80.00,80.43,79.21,79.51,2046564
15-Oct-24,80.24,80.56,79.01,79.99,7322901
14-Oct-24,81.58,81.64,79.21,79.44,2652782
11-Oct-24,82.00,83.00,81.08,81.08,1469422
10-Oct-24,81.00,81.99,80.48,81.80,2803737
09-Oct-24,80.50,81.43,80.09,81.35,1804337
08-Oct-24,77.54,80.16,77.44,80.09,3465067
07-Oct-24,77.90,78.00,75.92,77.20,2438171
04-Oct-24,78.48,78.91,77.53,78.91,2193206
03-Oct-24,77.65,77.72,76.60,77.15,2193814
02-Oct-24,76.40,77.76,76.33,77.53,755294
01-Oct-24,77.21,78.30,76.26,76.43,1174434
30-Sep-24,76.49,77.40,76.44,77.27,1568085
27-Sep-24,77.48,77.48,76.16,76.55,522365
26-Sep-24,78.87,79.28,76.22,77.48,1353329
25-Sep-24,78.99,79.49,78.28,78.86,1257617
24-Sep-24,77.51,78.99,76.76,78.99,2276285
23-Sep-24,77.96,78.97,77.72,78.46,2050936
20-Sep-24,76.28,77.50,76.28,77.46,1067746
19-Sep-24,76.33,77.60,75.56,76.27,8993011
18-Sep-24,78.00,78.00,75.16,75.59,936397

*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