Cotações Históricas NFLX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 564,80 | 9,68 | 1,74% | 549,46 | 566,54 | 545,705 | 3.876.090 |
24 Abr 2024 | 555,12 | -22,63 | -3,92% | 574,31 | 576,907 | 551,30 | 5.346.879 |
23 Abr 2024 | 577,75 | 23,15 | 4,17% | 556,035 | 579,21 | 555,28 | 4.967.575 |
22 Abr 2024 | 554,60 | -0,44 | -0,08% | 549,85 | 558,61 | 542,01 | 8.595.085 |
19 Abr 2024 | 555,04 | -55,52 | -9,09% | 567,88 | 579,00 | 552,16 | 16.427.750 |
18 Abr 2024 | 610,56 | -3,13 | -0,51% | 612,10 | 619,46 | 605,664 | 8.339.487 |
17 Abr 2024 | 613,69 | -3,83 | -0,62% | 620,95 | 620,97 | 607,71 | 3.303.127 |
16 Abr 2024 | 617,52 | 10,37 | 1,71% | 607,60 | 622,45 | 607,50 | 3.514.001 |
15 Abr 2024 | 607,15 | -15,68 | -2,52% | 630,00 | 630,17 | 603,871 | 3.078.807 |
12 Abr 2024 | 622,83 | -5,95 | -0,95% | 628,23 | 633,1199 | 618,915 | 2.957.351 |
11 Abr 2024 | 628,78 | 10,20 | 1,65% | 624,42 | 631,66 | 617,24 | 2.661.189 |
10 Abr 2024 | 618,58 | 0,38 | 0,06% | 610,97 | 620,14 | 609,7632 | 2.805.074 |
09 Abr 2024 | 618,20 | -10,21 | -1,62% | 631,50 | 631,99 | 615,6347 | 2.143.975 |
08 Abr 2024 | 628,41 | -7,77 | -1,22% | 636,25 | 639,00 | 628,11 | 2.140.309 |
05 Abr 2024 | 636,18 | 19,04 | 3,09% | 625,33 | 637,91 | 623,00 | 3.373.395 |
04 Abr 2024 | 617,14 | -12,94 | -2,05% | 632,22 | 637,565 | 617,11 | 3.062.769 |
03 Abr 2024 | 630,08 | 15,87 | 2,58% | 612,745 | 630,41 | 612,135 | 2.925.045 |
02 Abr 2024 | 614,21 | -0,10 | -0,02% | 611,00 | 615,03 | 605,5101 | 2.026.022 |
01 Abr 2024 | 614,31 | 6,98 | 1,15% | 607,49 | 615,11 | 605,571 | 2.114.105 |
28 Mar 2024 | 607,33 | -6,20 | -1,01% | 614,99 | 614,25 | 601,59 | 3.706.204 |
27 Mar 2024 | 613,53 | -15,71 | -2,50% | 629,01 | 631,35 | 610,73 | 2.626.159 |
26 Mar 2024 | 629,24 | 1,78 | 0,28% | 625,20 | 634,3899 | 619,1836 | 2.902.682 |
25 Mar 2024 | 627,46 | -0,55 | -0,09% | 627,90 | 630,46 | 623,16 | 1.796.188 |
22 Mar 2024 | 628,01 | 5,30 | 0,85% | 624,13 | 629,05 | 621,33 | 2.133.890 |
21 Mar 2024 | 622,71 | -4,98 | -0,79% | 631,25 | 634,3617 | 622,33 | 2.507.200 |
20 Mar 2024 | 627,69 | 6,95 | 1,12% | 620,38 | 629,505 | 618,34 | 2.630.025 |
19 Mar 2024 | 620,74 | 2,35 | 0,38% | 615,80 | 621,28 | 608,06 | 2.141.160 |
18 Mar 2024 | 618,39 | 12,51 | 2,06% | 613,49 | 627,41 | 610,4481 | 3.342.258 |
15 Mar 2024 | 605,88 | -7,13 | -1,16% | 622,22 | 622,92 | 603,82 | 6.670.464 |
14 Mar 2024 | 613,01 | 3,56 | 0,58% | 614,43 | 620,80 | 607,40 | 3.116.553 |
13 Mar 2024 | 609,45 | -1,63 | -0,27% | 613,37 | 614,8499 | 607,21 | 2.190.824 |
12 Mar 2024 | 611,08 | 10,15 | 1,69% | 600,52 | 615,30 | 596,27 | 2.818.534 |
11 Mar 2024 | 600,93 | -3,89 | -0,64% | 608,08 | 611,00 | 600,37 | 2.498.184 |
08 Mar 2024 | 604,82 | -3,69 | -0,61% | 608,27 | 616,09 | 600,93 | 2.775.329 |
07 Mar 2024 | 608,51 | 10,82 | 1,81% | 598,80 | 610,475 | 595,90 | 2.738.455 |
06 Mar 2024 | 597,69 | -0,81 | -0,14% | 603,00 | 607,93 | 593,5555 | 2.467.343 |
05 Mar 2024 | 598,50 | -17,33 | -2,81% | 610,10 | 610,495 | 592,00 | 3.847.906 |
04 Mar 2024 | 615,83 | -3,51 | -0,57% | 621,56 | 624,42 | 615,08 | 3.016.593 |
01 Mar 2024 | 619,34 | 16,42 | 2,72% | 600,30 | 620,28 | 599,6668 | 4.265.024 |
29 Fev 2024 | 602,92 | 6,44 | 1,08% | 604,50 | 604,5161 | 595,16 | 3.568.776 |
28 Fev 2024 | 596,48 | -5,19 | -0,86% | 596,42 | 598,17 | 590,01 | 2.603.759 |
27 Fev 2024 | 601,67 | 14,02 | 2,39% | 595,00 | 605,36 | 592,33 | 4.486.534 |
26 Fev 2024 | 587,65 | 4,09 | 0,70% | 583,56 | 590,75 | 583,27 | 2.392.635 |
23 Fev 2024 | 583,56 | -4,91 | -0,83% | 586,89 | 592,4199 | 579,82 | 2.568.000 |
22 Fev 2024 | 588,47 | 15,12 | 2,64% | 582,75 | 590,85 | 578,885 | 3.524.039 |
21 Fev 2024 | 573,35 | -1,78 | -0,31% | 573,51 | 575,775 | 567,32 | 2.272.504 |
20 Fev 2024 | 575,13 | -8,82 | -1,51% | 580,18 | 586,00 | 569,66 | 3.120.650 |
16 Fev 2024 | 583,95 | -9,51 | -1,60% | 597,10 | 597,10 | 577,46 | 4.325.555 |
15 Fev 2024 | 593,46 | 14,13 | 2,44% | 581,91 | 593,77 | 580,32 | 5.215.896 |
14 Fev 2024 | 579,33 | 24,81 | 4,47% | 567,25 | 581,248 | 564,34 | 5.636.193 |
13 Fev 2024 | 554,52 | -3,33 | -0,60% | 550,80 | 559,1999 | 549,00 | 3.509.962 |
12 Fev 2024 | 557,85 | -3,47 | -0,62% | 560,79 | 568,44 | 557,00 | 3.605.552 |
09 Fev 2024 | 561,32 | 2,79 | 0,50% | 565,00 | 566,00 | 558,10 | 3.051.734 |
08 Fev 2024 | 558,53 | -0,77 | -0,14% | 561,00 | 563,70 | 555,74 | 3.174.188 |
07 Fev 2024 | 559,30 | 3,42 | 0,62% | 558,16 | 567,80 | 554,98 | 4.370.696 |
06 Fev 2024 | 555,88 | -6,18 | -1,10% | 564,12 | 566,3399 | 554,3701 | 2.836.339 |
05 Fev 2024 | 562,06 | -2,58 | -0,46% | 562,32 | 575,748 | 557,195 | 4.139.738 |
02 Fev 2024 | 564,64 | -2,87 | -0,51% | 564,52 | 567,80 | 562,42 | 4.036.741 |
01 Fev 2024 | 567,51 | 3,40 | 0,60% | 567,02 | 572,66 | 563,875 | 3.168.970 |
31 Jan 2024 | 564,11 | 1,26 | 0,22% | 562,85 | 572,15 | 562,045 | 4.952.254 |
30 Jan 2024 | 562,85 | -12,94 | -2,25% | 567,92 | 570,88 | 560,82 | 6.177.303 |
29 Jan 2024 | 575,79 | 5,37 | 0,94% | 571,35 | 578,5499 | 562,692 | 6.897.786 |