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
25/01/2022-5,46%-2,3039,8041,8739,8042,5619M2.725
24/01/2022-2,77%-1,2042,1042,5038,7442,5048M4.775
21/01/2022-22,26%-12,4043,3045,0941,1945,0993M8.082
20/01/2022-0,80%-0,4555,7056,8055,1857,018M838
19/01/2022-1,44%-0,8256,1556,9655,8157,2012M1.166
18/01/2022-4,25%-2,5356,9757,9056,6157,909M1.099
17/01/20222,27%1,3259,5058,5057,7159,501M595
14/01/20221,17%0,6758,1857,5156,7059,3314M766
13/01/2022-3,51%-2,0957,5159,6057,3359,6810M824
12/01/2022-0,83%-0,5059,6060,5059,1161,014M791
11/01/2022-1,91%-1,1760,1061,2759,5361,566M597
10/01/2022-0,36%-0,2261,2760,8059,8761,818M1.173
07/01/2022-2,15%-1,3561,4963,0560,6163,347M746
06/01/2022-3,07%-1,9962,8463,5562,0364,1714M1.092
05/01/2022-3,96%-2,6764,8367,5064,8367,505M1.248
04/01/20220,72%0,4867,5068,3066,1168,658M1.000
03/01/2022-1,69%-1,1567,0267,7066,8568,609M1.791
30/12/2021-2,49%-1,7468,1769,5068,0869,507M648
29/12/20212,21%1,5169,9169,0868,6269,915M527
28/12/2021-0,97%-0,6768,4069,3068,4071,503M658
27/12/2021-2,58%-1,8369,0770,1468,9070,143M599
23/12/20211,79%1,2570,9069,6569,1770,905M625
22/12/20211,04%0,7269,6568,9368,6370,202M871
21/12/20211,55%1,0568,9368,1168,1169,883M572
20/12/20211,92%1,2867,8867,0066,3668,796M704
17/12/2021-0,69%-0,4666,6067,0666,2567,655M1.766
16/12/2021-2,39%-1,6467,0669,9966,8569,999M627
15/12/20211,64%1,1168,7067,7766,8168,955M754
14/12/2021-1,62%-1,1167,5968,6966,3468,696M518
13/12/2021-0,43%-0,3068,7069,0067,8069,449M631
10/12/20210,97%0,6669,0068,1567,5569,456M468
09/12/2021-1,61%-1,1268,3469,6068,2670,136M459
08/12/2021-1,64%-1,1669,4670,6269,2670,723M1.240
07/12/20210,89%0,6270,6270,0069,1070,785M685
06/12/20213,86%2,6070,0068,7168,5070,176M560
03/12/2021-4,61%-3,2667,4070,2067,4070,3828M762
02/12/20210,67%0,4770,6669,4165,4070,667M1.032
01/12/2021-2,36%-1,7070,1972,6970,0573,578M1.202
30/11/2021-3,92%-2,9371,8974,8271,8975,705M1.527
29/11/20210,01%0,0174,8274,8073,7075,005M876
26/11/2021-0,19%-0,1474,8175,2173,9875,899M994
25/11/20211,28%0,9574,9574,0073,0075,991M1.155
24/11/20211,58%1,1574,0072,9572,9574,154M1.218
23/11/2021-1,49%-1,1072,8573,9572,8575,149M1.495
22/11/2021-3,59%-2,7573,9576,7773,3376,777M1.199
19/11/20211,07%0,8176,7076,6575,5677,347M1.400
18/11/2021-0,34%-0,2675,8976,2075,5077,126M1.310
17/11/20211,25%0,9476,1575,8275,2377,127M1.339
16/11/20210,87%0,6575,2174,5573,6375,759M1.404
12/11/20214,27%3,0574,5671,5170,9174,566M1.093
11/11/20210,10%0,0771,5170,8570,4471,966M924
10/11/2021-0,76%-0,5571,4472,2370,5772,233M968
09/11/2021-0,36%-0,2671,9972,0171,3772,373M711
08/11/20210,81%0,5872,2571,6771,1072,785M1.061
05/11/2021-4,49%-3,3771,6774,2771,1074,2718M1.274
04/11/2021-1,75%-1,3475,0477,0174,3777,1917M1.223
03/11/2021-1,45%-1,1276,3876,9076,3477,843M641
01/11/2021-0,60%-0,4777,5078,1276,6978,125M1.725
29/10/20213,12%2,3677,9775,9575,6178,035M1.626
28/10/20211,82%1,3575,6174,6174,5576,306M939
27/10/20210,36%0,2774,2674,5373,5974,853M774
26/10/2021-1,33%-1,0073,9974,9973,7875,426M8.349
25/10/20210,05%0,0474,9974,8773,7574,992M656
22/10/20211,68%1,2474,9573,9673,9675,738M1.455
21/10/20216,27%4,3573,7170,0970,0974,1512M2.410
20/10/2021-2,86%-2,0469,3670,0068,8770,728M993
19/10/20211,42%1,0071,4070,7570,2371,655M1.254
18/10/20213,12%2,1370,4069,4368,6670,413M1.115
15/10/2021-2,51%-1,7668,2770,3168,1870,313M565
14/10/20210,40%0,2870,0369,5068,9470,312M764
13/10/2021-0,36%-0,2569,7569,8868,9370,206M537
11/10/20210,10%0,0770,0069,9369,5770,522M491
08/10/20210,34%0,2469,9369,5069,2571,148M500
07/10/2021-0,47%-0,3369,6970,3069,6571,414M1.465
06/10/20210,47%0,3370,0269,4069,1070,304M1.475
05/10/20216,48%4,2469,6966,0766,0670,038M961
04/10/2021-0,83%-0,5565,4565,8864,6267,715M582
01/10/2021-1,05%-0,7066,0066,3564,3666,354M974
30/09/20211,71%1,1266,7065,4065,2367,398M747
29/09/20213,60%2,2865,5863,6563,6366,068M535
28/09/2021-0,78%-0,5063,3063,6563,1364,709M856
27/09/20210,77%0,4963,8063,1661,6463,802M590
24/09/20210,56%0,3563,3162,9662,3563,402M833
23/09/20210,37%0,2362,9662,5662,4163,472M725
22/09/20213,38%2,0562,7360,7160,7162,976M754
21/09/2021-2,03%-1,2660,6861,4060,1661,715M564
20/09/2021-0,23%-0,1461,9462,1060,8562,763M766
17/09/20210,83%0,5162,0862,0161,5062,783M518
16/09/20210,84%0,5161,5760,8460,7561,944M495
15/09/20210,51%0,3161,0660,7560,5661,311M487
14/09/2021-0,67%-0,4160,7561,1660,3061,3514M350
13/09/2021-2,98%-1,8861,1663,2060,8963,204M419
10/09/20211,01%0,6363,0462,4461,9564,005M742
09/09/2021-3,32%-2,1462,4164,5562,4164,583M621
08/09/20219,39%5,5464,5562,0362,0364,667M1.541
06/09/2021-3,85%-2,3659,0161,3758,0061,90713K561
03/09/20210,03%0,0261,3760,4560,2161,373M1.495
02/09/20211,62%0,9861,3560,4160,4161,956M457
01/09/20212,71%1,5960,3758,7658,4661,034M1.163
31/08/20210,39%0,2358,7858,5457,8558,931M398
30/08/20210,83%0,4858,5558,2957,9858,953M605
27/08/20210,64%0,3758,0757,7057,6758,934M403
26/08/20211,16%0,6657,7057,0457,0457,977M473
25/08/2021-2,55%-1,4957,0457,8357,0358,1579M491
24/08/2021-1,83%-1,0958,5359,2957,6859,295M769
23/08/20211,91%1,1259,6258,3258,2959,753M821
20/08/20210,38%0,2258,5059,1558,5060,1410M822
19/08/20213,89%2,1858,2856,2056,2059,3323M1.657
18/08/20212,54%1,3956,1054,7154,6556,253M479
17/08/20211,58%0,8554,7154,3954,0555,073M838
16/08/2021-0,54%-0,2953,8654,1553,7255,123M527
13/08/20212,04%1,0854,1553,6953,4854,713M621
12/08/2021-0,82%-0,4453,0753,4553,0753,817M415
11/08/2021-1,80%-0,9853,5153,7053,1053,991M2.035
10/08/20210,07%0,0454,4954,7553,3354,754M4.569
09/08/20210,06%0,0354,4554,9054,2455,101M442
06/08/2021-0,58%-0,3254,4254,9054,2455,101M580
05/08/20211,92%1,0354,7453,7052,7654,804M798
04/08/20210,79%0,4253,7153,4952,8853,953M336
03/08/2021-0,11%-0,0653,2953,6652,8654,204M235
02/08/2021-0,89%-0,4853,3553,7652,5753,764M329
30/07/20213,02%1,5853,8352,1551,8753,852M560
29/07/2021-2,10%-1,1252,2553,0952,2053,102M422
28/07/20210,58%0,3153,3753,7953,1354,111M366
27/07/2021-0,90%-0,4853,0653,5452,9054,062M342
26/07/2021-0,39%-0,2153,5454,0953,2054,092M575
23/07/2021-0,09%-0,0553,7553,0052,3154,103M553
22/07/20211,13%0,6053,8053,2952,6753,802M637
21/07/2021-4,35%-2,4253,2055,4452,9355,8010M1.152
20/07/2021-0,05%-0,0355,6256,0654,6356,103M666
19/07/20213,00%1,6255,6554,0654,0655,823M446
16/07/2021-2,49%-1,3854,0355,4153,9755,592M367
15/07/2021-0,84%-0,4755,4156,3755,1556,764M336
14/07/2021--55,8855,6754,0056,335M398


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito