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
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
17/03/20201,45%22,711.588,541.576,101.576,101.605,002M3
16/03/20201,53%23,671.565,831.549,001.549,001.565,83468K2
13/03/20201,55%23,491.542,161.426,791.426,791.545,00620K7
12/03/2020-10,15%-171,531.518,671.505,241.505,241.535,903M4
11/03/20201,09%18,161.690,201.651,001.651,001.690,20334K2
10/03/20201,72%28,251.672,041.660,401.660,401.672,04667K3
09/03/2020-1,15%-19,061.643,791.676,041.634,201.676,04995K3
06/03/2020-4,24%-73,661.662,851.662,851.662,851.662,85333K1
05/03/2020-0,35%-6,071.736,511.736,511.736,511.736,51174K1
04/03/20204,38%73,081.742,581.738,651.738,651.742,58209K4
03/03/2020-0,47%-7,921.669,501.723,391.669,501.728,001M7
02/03/20204,35%69,891.677,421.655,001.655,001.677,4210M4
28/02/2020-5,43%-92,371.607,531.635,001.607,531.635,00324K3
27/02/20200,56%9,401.699,901.710,511.699,901.710,51852K2
26/02/20200,93%15,501.690,501.690,501.690,501.690,50676K3
21/02/2020-0,68%-11,441.675,001.671,011.671,011.675,00268K2
20/02/2020-0,92%-15,651.686,441.690,651.686,441.690,65338K2
19/02/20200,18%3,091.702,091.718,001.698,121.718,00204K3
18/02/20203,49%57,251.699,001.683,681.683,681.700,00388K4
14/02/2020-1,66%-27,641.641,751.641,751.641,751.641,75164K1
13/02/20200,63%10,401.669,391.669,391.669,391.669,392M1
12/02/20202,09%33,991.658,991.648,801.648,801.658,99331K2
11/02/20202,05%32,581.625,001.616,001.616,001.625,00324K2
07/02/20201,52%23,851.592,421.592,421.592,421.592,42159K1
06/02/20200,48%7,561.568,571.556,001.556,001.572,00783K3
05/02/2020-0,17%-2,701.561,011.576,011.560,011.576,01470K3
04/02/20203,08%46,791.563,711.545,001.545,001.563,71311K2
03/02/20203,89%56,821.516,921.503,031.503,031.516,92604K2
31/01/2020-0,35%-5,071.460,101.460,101.460,101.460,10292K1
30/01/20201,25%18,021.465,171.465,171.465,171.465,17293K1
29/01/2020-1,62%-23,851.447,151.447,151.447,151.447,15434K1
28/01/20201,63%23,561.471,001.471,321.471,001.471,32294K2
27/01/2020-1,53%-22,561.447,441.455,271.447,441.455,27436K2
24/01/20203,59%50,941.470,001.474,101.459,211.494,691M4
23/01/20203,17%43,551.419,061.375,001.375,001.419,06701K3
22/01/2020-2,30%-32,421.375,511.384,641.375,511.384,64690K2
21/01/2020-0,14%-1,911.407,931.407,931.407,931.407,93282K1
17/01/2020-0,92%-13,161.409,841.409,841.409,841.409,84141K1
15/01/20201,52%21,241.423,001.409,571.409,571.428,76852K4
14/01/2020-0,81%-11,421.401,761.401,761.401,761.401,76280K1
13/01/20204,75%64,101.413,181.412,611.403,361.417,00847K5
10/01/2020-2,40%-33,161.349,081.377,991.349,081.377,99683K2
09/01/20200,02%0,231.382,241.382,241.382,241.382,24276K1
08/01/20202,58%34,811.382,011.370,071.370,071.382,01689K2
07/01/2020-1,01%-13,801.347,201.347,201.347,201.347,20135K1
06/01/20203,05%40,221.361,001.361,001.361,001.361,00136K1
03/01/2020-0,72%-9,641.320,781.320,781.320,781.320,78132K1
02/01/20201,70%22,221.330,421.330,421.330,421.330,421M1
30/12/2019-2,23%-29,791.308,201.322,771.308,201.322,772M3
27/12/2019-2,19%-29,981.337,991.335,131.331,001.337,991M3
26/12/20190,22%3,041.367,971.367,971.367,971.367,971M1
23/12/2019-0,99%-13,641.364,931.375,261.364,931.375,26824K2
20/12/20192,45%32,961.378,571.378,571.378,571.378,57138K1
19/12/20192,32%30,561.345,611.345,611.345,611.345,61135K1
18/12/20192,60%33,321.315,051.315,051.315,051.315,05132K1
17/12/20192,79%34,731.281,731.279,191.279,191.281,73640K2
16/12/2019--1.247,001.241,001.241,001.247,00249K2


*exoneração de responsabilidade


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