NetFlix Inc (NFLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,73%	617,79	614,7141	625,79	621,10
17/05/2024	2.311.011	1,73%	617,79	614,7141	625,79	621,10
16/05/2024	1.875.588	-0,47%	615,75	609,09	618,34	610,64
15/05/2024	3.377.782	-0,02%	615,17	609,10	624,10	613,52
14/05/2024	1.762.330	-0,48%	615,17	608,40	621,48	613,66
13/05/2024	1.477.880	0,94%	614,30	606,88	618,219	616,59
10/05/2024	1.832.265	-0,20%	619,00	605,06	623,98	610,87
09/05/2024	1.323.662	0,78%	614,40	605,75	615,715	614,25
08/05/2024	1.928.458	0,57%	601,63	601,63	618,22	609,47
07/05/2024	2.379.585	1,51%	596,28	591,32	606,05	606,00
06/05/2024	2.373.204	3,01%	581,82	580,25	597,34	596,755
03/05/2024	1.830.357	2,51%	556,02	565,16	580,26	579,34
02/05/2024	1.690.723	2,44%	556,02	556,02	565,46	565,15
01/05/2024	2.245.168	0,20%	547,84	544,25	560,39	551,75
30/04/2024	1.785.671	-1,56%	559,18	549,375	559,29	550,75
29/04/2024	1.547.152	-0,31%	559,18	554,24	559,60	559,49
26/04/2024	2.549.388	-0,63%	558,26	553,19	562,92	561,23
25/04/2024	2.149.303	1,74%	574,31	542,51	566,54	564,80
24/04/2024	3.005.853	-3,92%	574,31	551,30	576,907	555,12
23/04/2024	3.300.883	4,17%	556,49	556,01	579,21	577,75
22/04/2024	5.136.356	-0,29%	550,66	542,01	558,61	553,43
19/04/2024	10.729.162	-9,10%	567,88	552,16	578,9899	554,99
18/04/2024	3.363.978	-0,68%	620,50	605,435	619,80	609,49
17/04/2024	1.762.203	-0,62%	620,50	607,71	620,50	613,69
16/04/2024	2.323.038	1,75%	607,50	607,50	622,45	617,79
15/04/2024	2.134.405	-2,18%	630,17	603,871	630,17	609,28
12/04/2024	1.563.292	-0,95%	628,23	618,915	633,1199	622,83
11/04/2024	1.830.273	1,75%	624,42	617,24	631,66	629,40
10/04/2024	1.630.438	0,06%	631,99	609,34	620,04	618,58
09/04/2024	1.215.974	-1,51%	631,99	615,6347	631,99	618,93
08/04/2024	1.216.382	-1,22%	636,39	628,11	639,00	628,41
05/04/2024	2.301.151	3,09%	624,92	622,71	637,91	636,18
04/04/2024	2.083.018	-1,81%	633,21	616,58	638,00	618,665
03/04/2024	1.696.726	2,58%	612,59	612,135	630,38	630,08
02/04/2024	1.220.636	-0,21%	611,00	605,5101	614,98	613,00
01/04/2024	1.137.764	1,16%	608,00	605,875	615,11	614,375
28/03/2024	2.185.359	-1,02%	614,99	601,59	614,99	607,30
27/03/2024	1.528.488	-2,50%	629,89	610,73	631,34	613,53
26/03/2024	1.812.210	0,28%	625,20	619,1836	634,3899	629,24
25/03/2024	1.209.937	-0,13%	627,90	623,50	630,46	627,22
22/03/2024	1.421.905	0,85%	624,16	621,32	629,05	628,01
21/03/2024	1.664.009	-0,86%	630,65	622,345	634,16	622,29
20/03/2024	1.665.426	1,19%	619,95	618,34	629,488	628,125
19/03/2024	1.113.463	0,38%	615,62	608,57	621,28	620,75
18/03/2024	2.125.417	1,98%	613,56	610,4481	627,41	617,90
15/03/2024	2.635.772	-1,16%	621,88	603,82	622,27	605,88
14/03/2024	1.710.584	0,58%	615,00	607,625	620,80	613,01
13/03/2024	1.181.396	-0,27%	613,37	607,46	614,8499	609,45
12/03/2024	1.601.416	1,84%	600,21	596,27	615,30	611,99
11/03/2024	1.373.277	-0,64%	608,08	600,37	611,00	600,93
08/03/2024	1.695.121	-0,66%	608,27	600,84	616,035	604,505
07/03/2024	1.499.090	1,81%	599,34	595,90	610,48	608,51
06/03/2024	1.551.141	-0,14%	602,99	593,5555	607,93	597,69
05/03/2024	2.333.669	-2,81%	610,10	592,00	610,10	598,50
04/03/2024	1.998.111	-0,57%	621,56	615,18	624,41	615,83
01/03/2024	2.776.299	2,76%	599,81	599,6668	620,28	619,545
29/02/2024	2.337.422	0,83%	604,25	595,16	604,5161	601,40
28/02/2024	1.560.961	-0,73%	595,79	590,01	598,17	597,30
27/02/2024	2.815.056	2,34%	595,00	592,33	605,36	601,41
26/02/2024	1.600.285	0,70%	583,56	583,27	590,75	587,65
23/02/2024	1.410.479	-0,94%	586,40	580,0275	592,4199	582,925
22/02/2024	1.869.448	2,55%	582,75	580,00	590,85	587,97
21/02/2024	1.621.260	-0,31%	574,57	567,33	575,13	573,35
20/02/2024	1.811.622	-1,62%	580,18	569,66	586,00	574,50
19/02/2024	1.521.404	0,00%	596,95	577,56	597,00	583,95
16/02/2024	1.521.404	0,80%	596,95	577,56	597,00	583,95
15/02/2024	3.403.823	2,44%	581,29	580,32	593,77	593,46
14/02/2024	3.793.626	4,47%	567,26	564,34	581,248	579,33
13/02/2024	1.849.746	-0,51%	551,40	549,15	559,1999	555,00
12/02/2024	2.269.091	-0,62%	560,36	557,04	568,44	557,85
09/02/2024	1.860.669	0,71%	565,00	558,10	566,00	562,50
08/02/2024	2.117.243	-0,18%	558,16	555,74	563,70	558,31
07/02/2024	2.698.671	0,64%	558,16	554,98	567,80	559,41
06/02/2024	1.922.646	-1,10%	562,47	554,37	566,3399	555,88
05/02/2024	2.894.738	-0,44%	562,47	557,52	575,75	562,14
02/02/2024	2.613.027	-0,55%	564,52	562,37	567,61	564,41
01/02/2024	1.888.297	0,69%	567,02	563,83	572,66	568,00
31/01/2024	2.683.874	0,33%	562,85	562,22	572,0644	564,69
30/01/2024	3.949.337	-2,15%	567,32	560,82	570,8007	563,44
29/01/2024	4.894.384	0,86%	570,66	562,68	578,43	575,31
26/01/2024	8.753.468	1,45%	561,81	558,4319	579,64	570,15
25/01/2024	6.278.922	3,04%	551,95	548,47	563,46	561,44
24/01/2024	18.306.505	10,70%	537,92	537,07	562,50	544,87
23/01/2024	7.422.996	7,48%	492,00	481,40	495,50	522,02
22/01/2024	2.956.664	0,98%	488,00	479,90	489,705	487,70
19/01/2024	3.638.643	-0,51%	484,98	476,06	485,67	482,84
18/01/2024	2.555.439	0,97%	480,03	478,02	485,74	485,00
17/01/2024	3.049.656	-0,19%	484,50	475,2642	485,93	480,33
16/01/2024	2.821.180	-2,38%	490,00	478,04	494,135	480,455
15/01/2024	3.291.229	-0,01%	500,51	490,67	500,51	492,16
12/01/2024	3.291.229	-0,01%	500,51	490,67	500,51	492,16
11/01/2024	5.342.974	2,84%	492,54	483,8301	503,265	491,925
10/01/2024	2.772.554	-0,70%	481,60	472,97	487,00	478,705
09/01/2024	2.357.024	-0,55%	475,26	473,80	485,085	482,35
08/01/2024	2.656.362	2,37%	476,37	473,65	485,24	485,305
05/01/2024	1.429.473	-0,11%	476,37	471,804	479,35	474,16
04/01/2024	2.261.045	0,94%	472,98	466,53	480,7393	474,67
03/01/2024	2.305.202	0,27%	467,32	465,95	475,05	469,75
02/01/2024	3.050.824	-3,78%	482,71	461,86	484,44	468,50
29/12/2023	1.677.767	-0,74%	490,07	481,935	492,2299	486,88