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
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	-2,94%	-2,29	75,59	78,00	75,16	78,00	936K	456
17/09/2024	1,42%	1,09	77,88	77,32	76,77	77,92	1M	153
16/09/2024	-1,49%	-1,16	76,79	77,65	75,90	77,65	5M	217
13/09/2024	0,33%	0,26	77,95	76,69	76,00	77,95	3M	222
12/09/2024	0,83%	0,64	77,69	77,20	76,72	78,64	2M	786
11/09/2024	0,94%	0,72	77,05	76,06	74,80	77,06	750K	893
10/09/2024	1,48%	1,11	76,33	75,38	75,25	76,71	2M	234
09/09/2024	0,80%	0,60	75,22	74,99	74,99	76,75	2M	386
06/09/2024	-2,90%	-2,23	74,62	75,61	73,85	75,96	8M	624
05/09/2024	0,07%	0,05	76,85	76,41	75,22	77,05	2M	247
04/09/2024	1,05%	0,80	76,80	75,50	75,50	77,20	3M	755
03/09/2024	-3,20%	-2,51	76,00	78,05	75,72	78,54	4M	589
02/09/2024	0,27%	0,21	78,51	78,30	78,05	79,50	956K	1.090
30/08/2024	0,17%	0,13	78,30	78,98	77,52	79,68	3M	396
29/08/2024	2,73%	2,08	78,17	76,73	76,73	78,87	3M	935
28/08/2024	-1,07%	-0,82	76,09	76,91	75,00	77,22	2M	322
27/08/2024	2,03%	1,53	76,91	75,44	75,44	77,77	2M	289
26/08/2024	0,51%	0,38	75,38	75,10	74,83	75,88	2M	283
23/08/2024	-2,98%	-2,30	75,00	77,30	74,66	77,50	12M	454
22/08/2024	1,35%	1,03	77,30	76,00	76,00	77,83	11M	1.087
21/08/2024	-0,52%	-0,40	76,27	76,30	75,81	77,18	2M	326
20/08/2024	3,13%	2,33	76,67	74,80	74,80	77,47	7M	18.488
19/08/2024	0,61%	0,45	74,34	73,52	73,47	74,46	1M	218
16/08/2024	2,11%	1,53	73,89	72,97	72,60	74,47	6M	370
15/08/2024	0,51%	0,37	72,36	72,69	72,26	73,80	5M	1.408
14/08/2024	1,44%	1,02	71,99	70,61	70,58	72,52	8M	2.444
13/08/2024	2,40%	1,66	70,97	69,44	69,44	71,10	1M	220
12/08/2024	-0,29%	-0,20	69,31	69,83	68,80	70,08	1M	687
09/08/2024	-0,44%	-0,31	69,51	69,15	68,48	70,11	1M	427
08/08/2024	1,12%	0,77	69,82	69,24	69,24	70,55	2M	344
07/08/2024	0,26%	0,18	69,05	68,87	68,87	70,74	4M	339
06/08/2024	0,53%	0,36	68,87	68,50	68,07	70,15	4M	495
05/08/2024	-1,78%	-1,24	68,51	68,00	67,91	69,75	3M	4.524
02/08/2024	-2,02%	-1,44	69,75	71,25	69,52	71,58	2M	251
01/08/2024	0,30%	0,21	71,19	70,98	70,78	72,87	3M	403
31/07/2024	1,43%	1,00	70,98	70,80	70,36	71,45	7M	793
30/07/2024	-0,53%	-0,37	69,98	70,41	69,64	71,75	2M	394
29/07/2024	-1,43%	-1,02	70,35	71,55	70,33	71,61	3M	466
26/07/2024	-0,04%	-0,03	71,37	71,61	71,28	72,92	3M	229
25/07/2024	-0,50%	-0,36	71,40	72,48	70,36	73,12	4M	401
24/07/2024	0,34%	0,24	71,76	71,03	71,03	73,20	8M	236
23/07/2024	-0,76%	-0,55	71,52	72,10	71,40	72,40	3M	578
22/07/2024	1,51%	1,07	72,07	70,81	70,52	72,85	5M	407
19/07/2024	1,00%	0,70	71,00	71,81	70,28	75,12	6M	401
18/07/2024	-1,46%	-1,04	70,30	71,76	70,30	73,04	8M	1.846
17/07/2024	-0,35%	-0,25	71,34	71,39	70,02	71,39	9M	757
16/07/2024	0,14%	0,10	71,59	71,64	70,75	71,90	3M	393
15/07/2024	1,55%	1,09	71,49	70,40	70,29	72,82	4M	939
12/07/2024	-0,66%	-0,47	70,40	71,48	70,02	71,67	3M	593
11/07/2024	-3,68%	-2,71	70,87	73,00	70,56	73,00	4M	701
10/07/2024	-1,04%	-0,77	73,58	74,35	72,58	74,35	6M	1.571
09/07/2024	-1,18%	-0,89	74,35	75,35	74,32	75,72	2M	884
08/07/2024	-0,97%	-0,74	75,24	75,90	74,72	75,90	4M	817
05/07/2024	0,88%	0,66	75,98	75,29	74,77	76,49	2M	521
04/07/2024	-1,40%	-1,07	75,32	76,30	74,50	76,43	2M	634
03/07/2024	-1,00%	-0,77	76,39	76,64	75,39	76,64	3M	2.924
02/07/2024	1,10%	0,84	77,16	75,90	75,78	77,56	4M	1.412
01/07/2024	0,86%	0,65	76,32	75,48	74,17	76,32	3M	351
28/06/2024	0,32%	0,24	75,67	75,92	75,06	76,58	6M	971
27/06/2024	0,63%	0,47	75,43	74,52	74,52	76,26	5M	2.899
26/06/2024	1,92%	1,41	74,96	73,56	73,56	75,24	8M	842
25/06/2024	2,17%	1,56	73,55	72,64	71,90	73,55	3M	294
24/06/2024	-3,52%	-2,63	71,99	73,97	71,75	74,22	3M	471
21/06/2024	0,31%	0,23	74,62	74,49	73,73	74,83	3M	332
20/06/2024	0,42%	0,31	74,39	73,85	73,29	74,61	4M	728
19/06/2024	-0,54%	-0,40	74,08	74,57	73,81	75,52	1M	331
18/06/2024	1,29%	0,95	74,48	73,68	72,85	74,65	6M	562
17/06/2024	1,84%	1,33	73,53	72,30	71,80	74,08	2M	5.925
14/06/2024	2,72%	1,91	72,20	70,29	70,29	72,64	8M	6.878
13/06/2024	-0,04%	-0,03	70,29	69,96	69,51	70,44	2M	1.085
12/06/2024	0,79%	0,55	70,32	70,00	69,25	71,17	3M	393
11/06/2024	1,06%	0,73	69,77	69,00	68,62	69,77	1M	223
10/06/2024	0,64%	0,44	69,04	68,21	68,21	69,18	2M	444
07/06/2024	0,15%	0,10	68,60	68,50	67,71	68,85	864K	268
06/06/2024	-0,74%	-0,51	68,50	68,79	68,05	69,29	1M	213
05/06/2024	3,09%	2,07	69,01	66,77	66,35	69,01	2M	593
04/06/2024	0,78%	0,52	66,94	66,67	66,00	67,29	1M	224
03/06/2024	-1,70%	-1,15	66,42	67,57	65,71	67,98	5M	447
31/05/2024	-1,34%	-0,92	67,57	68,17	65,83	68,17	5M	392
29/05/2024	2,22%	1,49	68,49	66,70	66,70	69,20	3M	411
28/05/2024	0,62%	0,41	67,00	66,50	66,12	67,00	2M	182
27/05/2024	0,02%	0,01	66,59	66,65	66,14	67,50	615K	204
24/05/2024	1,82%	1,19	66,58	65,39	65,39	67,25	2M	541
23/05/2024	-1,13%	-0,75	65,39	65,80	64,92	66,05	2M	202
22/05/2024	-0,84%	-0,56	66,14	66,36	65,79	66,91	4M	428
21/05/2024	1,51%	0,99	66,70	65,20	64,80	66,70	2M	509
20/05/2024	4,05%	2,56	65,71	63,42	63,42	65,88	3M	486
17/05/2024	0,41%	0,26	63,15	63,02	63,01	63,78	1M	116
16/05/2024	-0,49%	-0,31	62,89	63,10	62,52	63,39	1M	227
15/05/2024	0,10%	0,06	63,20	63,66	62,57	64,28	3M	521
14/05/2024	-	-	63,14	63,65	62,41	63,87	1M	291

Date,Open,High,Low,Close,Volume
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
17-Sep-24,77.32,77.92,76.77,77.88,1097292
16-Sep-24,77.65,77.65,75.90,76.79,4764681
13-Sep-24,76.69,77.95,76.00,77.95,2630795
12-Sep-24,77.20,78.64,76.72,77.69,1696281
11-Sep-24,76.06,77.06,74.80,77.05,750195
10-Sep-24,75.38,76.71,75.25,76.33,1616458
09-Sep-24,74.99,76.75,74.99,75.22,2441511
06-Sep-24,75.61,75.96,73.85,74.62,8349464
05-Sep-24,76.41,77.05,75.22,76.85,2122466
04-Sep-24,75.50,77.20,75.50,76.80,2785525
03-Sep-24,78.05,78.54,75.72,76.00,4307953
02-Sep-24,78.30,79.50,78.05,78.51,955716
30-Aug-24,78.98,79.68,77.52,78.30,3468718
29-Aug-24,76.73,78.87,76.73,78.17,3284103
28-Aug-24,76.91,77.22,75.00,76.09,2100316
27-Aug-24,75.44,77.77,75.44,76.91,1929908
26-Aug-24,75.10,75.88,74.83,75.38,2384048
23-Aug-24,77.30,77.50,74.66,75.00,12250243
22-Aug-24,76.00,77.83,76.00,77.30,10859581
21-Aug-24,76.30,77.18,75.81,76.27,1558541
20-Aug-24,74.80,77.47,74.80,76.67,6585138
19-Aug-24,73.52,74.46,73.47,74.34,1308781
16-Aug-24,72.97,74.47,72.60,73.89,5941984
15-Aug-24,72.69,73.80,72.26,72.36,5441903
14-Aug-24,70.61,72.52,70.58,71.99,8445195
13-Aug-24,69.44,71.10,69.44,70.97,1477019
12-Aug-24,69.83,70.08,68.80,69.31,1393114
09-Aug-24,69.15,70.11,68.48,69.51,1012019
08-Aug-24,69.24,70.55,69.24,69.82,1527830
07-Aug-24,68.87,70.74,68.87,69.05,4238259
06-Aug-24,68.50,70.15,68.07,68.87,3713694
05-Aug-24,68.00,69.75,67.91,68.51,2503421
02-Aug-24,71.25,71.58,69.52,69.75,1772021
01-Aug-24,70.98,72.87,70.78,71.19,2779698
31-Jul-24,70.80,71.45,70.36,70.98,7388443
30-Jul-24,70.41,71.75,69.64,69.98,2010677
29-Jul-24,71.55,71.61,70.33,70.35,3359754
26-Jul-24,71.61,72.92,71.28,71.37,3147169
25-Jul-24,72.48,73.12,70.36,71.40,4269010
24-Jul-24,71.03,73.20,71.03,71.76,8475546
23-Jul-24,72.10,72.40,71.40,71.52,2593850
22-Jul-24,70.81,72.85,70.52,72.07,5336893
19-Jul-24,71.81,75.12,70.28,71.00,5573136
18-Jul-24,71.76,73.04,70.30,70.30,7601094
17-Jul-24,71.39,71.39,70.02,71.34,9256698
16-Jul-24,71.64,71.90,70.75,71.59,2994181
15-Jul-24,70.40,72.82,70.29,71.49,3944640
12-Jul-24,71.48,71.67,70.02,70.40,2741845
11-Jul-24,73.00,73.00,70.56,70.87,4447087
10-Jul-24,74.35,74.35,72.58,73.58,6399070
09-Jul-24,75.35,75.72,74.32,74.35,2204674
08-Jul-24,75.90,75.90,74.72,75.24,4003747
05-Jul-24,75.29,76.49,74.77,75.98,2287901
04-Jul-24,76.30,76.43,74.50,75.32,1936162
03-Jul-24,76.64,76.64,75.39,76.39,2640995
02-Jul-24,75.90,77.56,75.78,77.16,3843389
01-Jul-24,75.48,76.32,74.17,76.32,3246822
28-Jun-24,75.92,76.58,75.06,75.67,6013467
27-Jun-24,74.52,76.26,74.52,75.43,4548917
26-Jun-24,73.56,75.24,73.56,74.96,7659291
25-Jun-24,72.64,73.55,71.90,73.55,2686101
24-Jun-24,73.97,74.22,71.75,71.99,2517389
21-Jun-24,74.49,74.83,73.73,74.62,2585064
20-Jun-24,73.85,74.61,73.29,74.39,3539172
19-Jun-24,74.57,75.52,73.81,74.08,1062109
18-Jun-24,73.68,74.65,72.85,74.48,5720055
17-Jun-24,72.30,74.08,71.80,73.53,1990595
14-Jun-24,70.29,72.64,70.29,72.20,7843248
13-Jun-24,69.96,70.44,69.51,70.29,2488469
12-Jun-24,70.00,71.17,69.25,70.32,2514003
11-Jun-24,69.00,69.77,68.62,69.77,1208412
10-Jun-24,68.21,69.18,68.21,69.04,2364479
07-Jun-24,68.50,68.85,67.71,68.60,863931
06-Jun-24,68.79,69.29,68.05,68.50,1307510
05-Jun-24,66.77,69.01,66.35,69.01,2111139
04-Jun-24,66.67,67.29,66.00,66.94,1272910
03-Jun-24,67.57,67.98,65.71,66.42,4948687
31-May-24,68.17,68.17,65.83,67.57,5187582
29-May-24,66.70,69.20,66.70,68.49,2523868
28-May-24,66.50,67.00,66.12,67.00,2476595
27-May-24,66.65,67.50,66.14,66.59,615461
24-May-24,65.39,67.25,65.39,66.58,1949413
23-May-24,65.80,66.05,64.92,65.39,1885534
22-May-24,66.36,66.91,65.79,66.14,4293115
21-May-24,65.20,66.70,64.80,66.70,1563513
20-May-24,63.42,65.88,63.42,65.71,3000735
17-May-24,63.02,63.78,63.01,63.15,1414619
16-May-24,63.10,63.39,62.52,62.89,1240939
15-May-24,63.66,64.28,62.57,63.20,2608813
14-May-24,63.65,63.87,62.41,63.14,1288164

*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