ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
04/11/20250,09%0,11117,35117,11117,11119,0010M1.491
03/11/2025-2,30%-2,76117,24120,01115,40121,5115M1.208
31/10/20252,21%2,60120,00119,00118,56122,307M702
30/10/2025-0,34%-0,40117,40117,20117,20118,905M568
29/10/2025-0,59%-0,70117,80117,89117,00118,394M408
28/10/20251,28%1,50118,50118,13117,56119,9910M1.095
27/10/2025-0,85%-1,00117,00118,95117,00118,955M653
24/10/2025-1,91%-2,30118,00120,74118,00120,7414M1.257
23/10/2025-0,11%-0,13120,30120,70118,52121,469M4.377
22/10/2025-5,91%-7,57120,43124,43120,15124,8131M1.438
21/10/2025-4,05%-5,40128,00134,78128,00134,9045M891
20/10/20253,19%4,13133,40130,57129,44134,1316M643
17/10/20250,15%0,20129,27129,30128,86130,238M580
16/10/2025-2,17%-2,86129,07131,90128,20132,566M417
15/10/2025-0,58%-0,77131,93133,03131,41133,035M329
14/10/2025-0,41%-0,55132,70133,25132,65134,595M304
13/10/2025-1,29%-1,74133,25134,01132,23134,719M527
10/10/20251,36%1,81134,99132,33132,33136,6511M841
09/10/20252,26%2,94133,18128,92128,92133,2410M570
08/10/20252,26%2,88130,24127,69127,53130,247M679
07/10/20252,96%3,66127,36124,81124,81128,0016M755
06/10/20251,00%1,22123,70123,20121,84123,703M1.299
03/10/2025-1,26%-1,56122,48124,03122,40124,755M334
02/10/2025-0,25%-0,31124,04123,53121,05124,2918M820
01/10/2025-2,71%-3,46124,35124,90123,50125,4412M662
30/09/2025-0,05%-0,07127,81127,92125,20128,495M447
29/09/2025-0,80%-1,03127,88127,99126,00130,002M285
26/09/2025-0,67%-0,87128,91129,78128,46129,8211M312
25/09/20251,37%1,76129,78128,34127,25130,032M284
24/09/20250,06%0,08128,02128,86127,00129,445M388
23/09/2025-1,77%-2,30127,94130,57127,76131,0411M1.014
22/09/2025-0,24%-0,31130,24130,49130,00131,352M168
19/09/20251,08%1,39130,55129,49128,61130,553M426
18/09/2025-1,06%-1,39129,16130,51128,10130,562M626
17/09/20252,79%3,54130,55128,31127,90130,634M1.890
16/09/2025-0,42%-0,53127,01128,08126,88128,293M460
15/09/20250,66%0,84127,54126,92125,13128,368M1.081
12/09/2025-2,70%-3,52126,70129,26126,50130,243M900
11/09/2025-3,75%-5,08130,22135,29128,29135,299M4.051
10/09/2025-1,59%-2,18135,30137,63134,94137,633M338
09/09/20251,88%2,54137,48135,60135,05137,626M739
08/09/2025-0,30%-0,40134,94135,34133,68136,023M940
05/09/2025-0,78%-1,06135,34135,99133,68136,404M1.173
04/09/20252,16%2,88136,40133,52133,37137,266M784
03/09/20250,79%1,04133,52131,80131,26133,541M347
02/09/2025-0,24%-0,32132,48132,99129,70133,073M710
01/09/20250,81%1,07132,80133,00131,47134,876M1.038
29/08/2025-1,34%-1,79131,73133,52130,30133,523M654
28/08/20250,29%0,39133,52133,12131,36133,702M2.825
27/08/20250,05%0,07133,13133,64131,65133,734M441
26/08/20251,20%1,58133,06131,48131,31133,332M505
25/08/20250,91%1,18131,48131,58129,93133,284M968
22/08/2025-1,36%-1,80130,30131,01129,84132,4514M714
21/08/2025-0,68%-0,90132,10133,38131,40134,001M416
20/08/2025-0,41%-0,55133,00133,54130,87133,725M694
19/08/2025-1,36%-1,84133,55135,39131,00136,507M844
18/08/20251,82%2,42135,39133,22133,22135,805M534
15/08/20250,02%0,03132,97132,85132,65134,418M1.566
14/08/20252,47%3,20132,94130,11129,76134,9024M991
13/08/2025-1,35%-1,78129,74132,44129,74133,4910M475
12/08/2025-0,59%-0,78131,52132,32130,51133,085M610
11/08/20251,37%1,79132,30132,15130,95133,327M542
08/08/20252,21%2,82130,51126,54126,54131,9012M981
07/08/2025-0,48%-0,61127,69129,31127,25129,785M2.044
06/08/20251,23%1,56128,30126,74125,80128,945M705
05/08/2025-1,15%-1,48126,74129,50125,86129,504M506
04/08/20250,09%0,12128,22128,50127,69129,283M429
01/08/2025-0,96%-1,24128,10128,50127,27130,8311M1.274
31/07/2025-1,46%-1,92129,34132,37129,34133,673M720
30/07/20251,02%1,32131,26129,61129,61132,436M505
29/07/2025-0,74%-0,97129,94131,38129,80131,804M521
28/07/20250,18%0,23130,91131,23130,73133,905M583
25/07/20250,97%1,26130,68130,40129,90131,906M551
24/07/20250,14%0,18129,42130,10128,45130,655M643
23/07/2025-2,84%-3,78129,24132,50129,24132,9518M814
22/07/2025-2,56%-3,49133,02137,24132,56137,2412M873
21/07/2025-0,24%-0,33136,51135,20133,44137,6721M1.179
18/07/2025-2,33%-3,26136,84138,99132,72138,9917M1.224
17/07/20250,36%0,50140,10140,79139,34141,607M1.711
16/07/2025-0,63%-0,89139,60139,81139,10141,307M374
15/07/2025-0,06%-0,08140,49140,57138,00140,854M688
14/07/20250,88%1,22140,57139,35137,75141,717M814
11/07/20250,34%0,47139,35139,43136,99140,284M401
10/07/2025-2,18%-3,09138,88143,44138,13143,4412M1.029
09/07/20252,11%2,93141,97139,04138,25141,9713M524
08/07/2025-1,74%-2,46139,04140,41137,49140,996M600
07/07/20250,35%0,50141,50139,97139,00141,505M564
04/07/20250,48%0,68141,00141,70139,80141,70620K267
03/07/20250,56%0,78140,32139,55138,39141,262M333
02/07/2025-1,28%-1,81139,54141,37137,81142,004M754
01/07/2025-2,85%-4,14141,35144,89139,84145,714M618
27/06/20251,56%2,23145,49143,52143,00145,7924M436
26/06/20250,70%0,99143,26141,70141,65143,995M372
25/06/20250,26%0,37142,27142,08141,68143,923M1.276
24/06/20252,73%3,77141,90138,29138,09141,909M3.501
23/06/20251,50%2,04138,13136,73135,80138,133M2.167
20/06/20251,07%1,44136,09134,65134,65137,096M378
18/06/20250,27%0,36134,65134,30134,00136,00993K259
17/06/20250,24%0,32134,29133,52133,52134,94872K397
16/06/2025-0,53%-0,71133,97134,68133,55135,151M370
13/06/20250,13%0,18134,68135,30133,52135,481M264
12/06/2025-0,55%-0,75134,50135,64134,50136,115M486
11/06/20250,73%0,98135,25133,52133,00135,912M320
10/06/2025-1,42%-1,93134,27137,20131,37137,208M747
09/06/2025-1,70%-2,35136,20138,50135,95138,885M1.665
06/06/2025-1,20%-1,68138,55141,19137,80141,197M651
05/06/20250,36%0,50140,23138,69138,52141,152M860
04/06/20252,34%3,19139,73136,78136,73140,154M558
03/06/2025-0,92%-1,27136,54139,14136,54139,793M437
02/06/2025-0,27%-0,38137,81137,00135,70138,884M497
30/05/20253,17%4,24138,19134,35134,35138,1913M1.107
29/05/2025-2,97%-4,10133,95137,99132,90137,9922M1.043
28/05/20251,64%2,23138,05135,83135,83138,582M378
27/05/20251,17%1,57135,82136,34134,80136,693M302
26/05/20251,02%1,35134,25133,03133,03136,542M427
23/05/2025-1,20%-1,61132,90135,00132,90135,803M343
22/05/2025-0,19%-0,26134,51134,78133,41135,285M526
21/05/20250,10%0,13134,77134,64134,13136,953M475
20/05/20250,61%0,81134,64132,89132,89134,914M436
19/05/2025-0,50%-0,67133,83132,64132,64134,918M432
16/05/20250,82%1,10134,50134,00134,00136,557M672
15/05/20253,41%4,40133,40128,55128,55134,995M551
14/05/20251,29%1,64129,00126,10126,10129,504M487
13/05/20251,54%1,93127,36125,99124,78128,636M576
12/05/2025-2,47%-3,17125,43126,02125,19128,005M767
09/05/2025-1,39%-1,81128,60130,90128,19130,902M733
08/05/2025-1,35%-1,79130,41132,60129,33132,609M912
07/05/20251,66%2,16132,20130,06130,06133,682M428
06/05/20251,36%1,74130,04128,00128,00131,123M742
05/05/2025-1,16%-1,50128,30123,80123,28129,917M757
02/05/20250,95%1,22129,80127,80127,80131,1616M1.254
30/04/20251,20%1,52128,58125,30124,89128,588M1.365
29/04/20251,37%1,72127,06125,30123,79127,102M1.055
28/04/2025--125,34125,59122,34126,009M842


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar