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
22/01/20210,47%0,2962,2962,0061,8063,302M614
21/01/20212,99%1,8062,0061,5261,0162,594M828
20/01/202112,27%6,5860,2060,5058,6063,1912M1.878
19/01/20211,17%0,6253,6253,0052,5054,421M358
18/01/20211,34%0,7053,0052,3052,0053,33217K318
15/01/20210,29%0,1552,3052,1652,0453,461M379
14/01/2021-3,46%-1,8752,1554,0252,0254,642M468
13/01/20212,47%1,3054,0253,2051,9854,403M471
12/01/2021-3,81%-2,0952,7255,4052,1355,404M646
11/01/2021-1,06%-0,5954,8155,4054,8056,262M459
08/01/20210,45%0,2555,4055,1554,2655,44951K361
07/01/20213,35%1,7955,1553,4053,4055,401M304
06/01/2021-3,09%-1,7053,3655,0653,3655,062M347
05/01/2021-0,43%-0,2455,0655,3054,7256,002M309
04/01/20211,00%0,5555,3054,7554,2555,701M477
30/12/2020-1,08%-0,6054,7555,5054,1555,6712M321
29/12/20205,43%2,8555,3554,1553,6055,612M394
28/12/2020-2,23%-1,2052,5054,0052,0055,203M1.051
23/12/2020-0,56%-0,3053,7054,0053,4654,611M254
22/12/2020-1,73%-0,9554,0055,1553,7955,321M295
21/12/20201,29%0,7054,9553,5853,5855,452M365
18/12/20200,50%0,2754,2554,0953,5954,751M296
17/12/20203,97%2,0653,9853,4553,3054,291M331
16/12/2020-2,26%-1,2051,9253,1251,9253,703M327
15/12/2020-1,01%-0,5453,1253,6652,5053,662M326
14/12/20203,59%1,8653,6651,8050,5953,7710M499
11/12/20202,23%1,1351,8050,6850,0151,801M222
10/12/2020-0,84%-0,4350,6752,2049,9552,203M349
09/12/2020-2,59%-1,3651,1052,4650,9052,522M262
08/12/2020-0,94%-0,5052,4653,0951,5553,091M313
07/12/20203,06%1,5752,9651,4550,9053,143M417
04/12/20200,04%0,0251,3951,3751,1052,131M266
03/12/2020-2,62%-1,3851,3752,7551,1152,751M373
02/12/20201,44%0,7552,7552,6251,7453,14550K294
01/12/2020-1,03%-0,5452,0052,7751,8653,572M441
30/11/20200,46%0,2452,5452,3551,6752,551M268
27/11/20200,65%0,3452,3051,9651,6052,771M242
26/11/20200,17%0,0951,9651,9551,2552,39252K236
25/11/2020-0,06%-0,0351,8752,0051,1052,004M318
24/11/2020-1,52%-0,8051,9052,9051,3552,902M400
23/11/20200,57%0,3052,7052,4151,9952,991M291
20/11/20201,61%0,8352,4051,7551,6653,202M316
19/11/2020-2,64%-1,4051,5752,9751,3552,972M343
18/11/20203,05%1,5752,9751,4050,6052,972M399
17/11/2020-1,06%-0,5551,4051,9551,1552,575M368
16/11/2020-1,80%-0,9551,9552,5051,3352,742M370
13/11/2020-0,21%-0,1152,9053,9252,3553,922M299
12/11/2020-0,13%-0,0753,0153,1952,2753,793M367
11/11/20201,43%0,7553,0852,4051,8253,143M458
10/11/20202,49%1,2752,3350,8649,9552,4013M694
09/11/2020-8,59%-4,8051,0656,1050,4556,109M2.040
06/11/2020-1,59%-0,9055,8656,7654,9258,273M544
05/11/20201,36%0,7656,7656,7055,9557,612M435
04/11/2020-0,52%-0,2956,0057,2656,0057,732M448
03/11/20203,40%1,8556,2956,0054,4456,853M369
30/10/2020-6,46%-3,7654,4459,5054,3159,502M729
29/10/20203,93%2,2058,2056,0955,3958,912M609
28/10/20200,72%0,4056,0055,9555,6056,733M597
27/10/20201,37%0,7555,6055,1054,6255,60918K446
26/10/2020-0,18%-0,1054,8555,0054,0055,952M642
23/10/20200,83%0,4554,9555,9954,2055,992M1.154
22/10/2020-98,02%-2.699,0254,5055,1153,8155,552M1.267
21/10/2020-6,84%-202,052.753,522.885,002.740,002.885,003M93
20/10/2020-1,02%-30,582.955,572.981,492.926,012.981,49933K11
19/10/2020-1,85%-56,202.986,153.022,892.960,003.026,601M35
16/10/2020-0,12%-3,743.042,353.083,663.033,003.093,90719K31
15/10/2020-0,26%-7,913.046,093.059,503.000,003.096,00814K40
14/10/2020-1,59%-49,383.054,003.170,883.032,373.170,88723K26
13/10/20204,67%138,383.103,383.031,123.020,003.103,55951K37
09/10/2020-0,43%-12,882.965,002.970,002.958,952.989,902M12
08/10/2020-1,21%-36,572.977,883.014,512.937,413.014,51764K17
07/10/20206,33%179,443.014,452.870,012.870,013.014,451M20
06/10/2020-2,29%-66,412.835,012.845,002.816,002.872,291M24
05/10/20201,24%35,432.901,422.866,002.866,002.901,4275K5
02/10/2020-2,98%-88,012.865,992.910,002.865,992.936,001M22
01/10/20203,65%104,002.954,002.850,002.850,002.956,00765K13
30/09/20202,33%65,012.850,002.778,012.778,012.850,00985K25
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
10/07/2020--3.000,002.839,452.839,453.000,002M17


*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


© 2017-2021 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