NetFlix Inc (NFLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	1.182.036	-0,35%	492,00	489,07	492,89	490,06
27-12-2023	1.856.251	0,08%	491,24	489,32	494,015	491,56
26-12-2023	1.345.590	0,86%	489,39	486,40	491,48	490,925
22-12-2023	1.769.418	-0,94%	494,00	485,45	496,00	486,97
21-12-2023	1.866.421	0,59%	492,66	486,77	494,36	492,15
20-12-2023	3.069.243	-1,16%	492,00	488,39	500,89	489,27
19-12-2023	2.398.703	1,83%	476,30	484,06	496,14	495,02
18-12-2023	4.489.085	2,90%	476,30	475,32	492,00	485,75
15-12-2023	3.504.370	0,48%	467,30	467,30	473,00	472,06
14-12-2023	3.329.722	-2,12%	480,36	464,7601	480,74	469,83
13-12-2023	3.039.630	3,80%	461,98	461,98	481,25	480,585
12-12-2023	1.948.009	0,37%	464,80	459,1962	465,61	461,61
11-12-2023	3.297.140	1,23%	459,36	457,21	470,65	459,35
08-12-2023	1.938.345	0,49%	450,76	450,91	455,50	454,23
07-12-2023	2.290.996	1,10%	450,70	448,325	452,885	451,63
06-12-2023	2.573.692	-2,00%	450,70	445,73	460,50	446,065
05-12-2023	2.007.248	0,21%	450,70	449,58	456,33	454,84
04-12-2023	2.900.826	-2,56%	460,99	451,1833	461,67	453,80
01-12-2023	2.679.605	-1,74%	473,55	464,60	475,21	465,74
30-11-2023	2.969.253	-0,68%	475,31	470,42	478,5907	473,97
29-11-2023	1.833.935	-0,38%	479,00	474,49	480,9885	477,19
28-11-2023	1.872.987	-0,04%	478,11	475,95	480,35	479,00
27-11-2023	2.658.131	-0,12%	479,03	475,35	482,00	479,00
24-11-2023	758.675	0,23%	476,80	475,20	480,40	479,095
23-11-2023	1.930.464	0,71%	476,80	476,56	482,70	478,30
22-11-2023	1.905.143	0,64%	476,80	476,56	482,70	478,00
21-11-2023	1.877.251	0,10%	465,40	471,21	477,02	474,95
20-11-2023	2.449.073	1,83%	465,40	465,40	476,7558	474,455
17-11-2023	1.934.673	-0,32%	466,95	462,76	467,6499	465,455
16-11-2023	2.446.990	1,10%	462,92	459,68	467,28	467,04
15-11-2023	3.408.522	2,96%	452,81	452,45	462,7499	461,94
14-11-2023	2.802.412	0,91%	448,78	445,64	454,075	448,65
13-11-2023	1.964.347	-0,59%	447,25	442,60	448,43	444,62
10-11-2023	2.939.716	2,78%	438,03	435,51	447,47	447,24
09-11-2023	1.664.067	-0,34%	438,03	434,37	440,38	435,15
08-11-2023	1.557.472	0,47%	436,18	433,68	438,00	436,65
07-11-2023	2.113.777	-0,16%	436,18	431,00	437,615	434,05
06-11-2023	2.019.033	0,55%	434,38	429,61	435,03	434,74
03-11-2023	2.456.778	1,80%	421,17	425,53	434,815	432,36
02-11-2023	2.918.409	1,14%	414,77	417,41	426,69	424,9815
01-11-2023	3.136.192	2,07%	414,77	414,36	420,60	420,19
31-10-2023	2.569.996	0,39%	409,24	404,6301	412,52	411,69
30-10-2023	3.476.840	3,07%	402,35	399,90	412,82	410,08
27-10-2023	2.426.431	-1,23%	406,42	395,62	410,00	398,56
26-10-2023	4.828.904	-1,88%	416,02	401,5444	417,29	403,54
25-10-2023	4.416.315	-0,60%	416,02	410,07	418,84	411,25
24-10-2023	4.427.246	1,69%	403,32	408,39	416,6899	413,70
23-10-2023	5.052.962	1,52%	403,32	398,53	407,51	407,04
20-10-2023	8.406.205	-0,03%	405,67	398,12	410,64	401,65
19-10-2023	18.622.773	16,05%	405,00	392,2601	408,94	401,76
18-10-2023	5.667.261	5,42%	351,00	344,73	354,66	375,00
17-10-2023	3.891.526	-1,47%	356,21	353,89	362,6529	355,525
16-10-2023	3.743.514	1,44%	355,31	354,77	363,0799	360,81
13-10-2023	4.459.239	-1,66%	355,31	352,05	358,71	355,22
12-10-2023	4.238.472	-1,39%	372,59	359,05	368,83	360,83
11-10-2023	6.436.815	-1,98%	372,59	365,34	377,80	365,93
10-10-2023	4.993.746	-3,32%	385,58	372,3001	388,70	373,15
09-10-2023	2.352.631	1,16%	378,05	377,755	387,17	385,95