NetFlix Inc (NFLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.193.749	2,52%	368,00	367,87	382,51	381,99
05/10/2023	3.432.736	-1,22%	378,01	367,24	378,5399	372,31
04/10/2023	3.039.072	-0,08%	376,50	373,58	380,20	376,45
03/10/2023	5.986.018	-0,93%	377,11	372,86	394,87	376,80
02/10/2023	2.060.716	0,72%	377,48	376,81	384,808	380,33
29/09/2023	2.827.527	0,33%	380,00	375,35	382,58	377,60
28/09/2023	3.112.502	-0,33%	375,60	371,10	378,96	376,36
27/09/2023	2.785.845	-0,45%	382,40	376,25	384,0814	377,56
26/09/2023	2.798.900	-1,33%	382,88	377,355	384,56	379,68
25/09/2023	2.596.832	1,36%	382,90	380,81	386,60	384,99
22/09/2023	2.618.735	-1,13%	385,00	378,41	386,70	379,81
21/09/2023	3.780.016	-0,56%	386,50	383,42	395,8999	384,15
20/09/2023	2.563.080	-2,50%	396,50	386,12	397,985	386,30
19/09/2023	2.920.825	0,58%	392,84	390,245	398,23	396,70
18/09/2023	3.372.735	-0,87%	395,50	392,60	399,465	393,505
15/09/2023	6.363.031	-0,89%	401,00	395,0301	404,6997	396,94
14/09/2023	7.052.312	-2,85%	410,40	400,015	411,39	400,49
13/09/2023	7.963.105	-5,17%	435,50	410,69	438,375	412,24
12/09/2023	1.922.018	-2,40%	443,07	434,1201	445,4399	434,69
11/09/2023	2.041.615	0,63%	443,07	442,78	449,89	445,58
08/09/2023	1.669.216	-0,08%	443,56	439,03	446,81	442,80
07/09/2023	1.744.012	-0,59%	449,12	436,70	444,60	443,14
06/09/2023	2.780.251	-0,65%	449,12	440,49	451,39	445,76
05/09/2023	3.860.837	2,00%	438,39	438,00	453,45	448,68
04/09/2023	3.056.809	1,43%	431,23	435,95	445,435	439,88
01/09/2023	3.056.809	1,43%	431,23	435,95	445,435	439,88
31/08/2023	2.388.940	-0,23%	431,23	431,23	437,12	433,68
30/08/2023	2.528.830	1,09%	416,00	428,365	438,15	434,67
29/08/2023	2.936.584	2,86%	416,00	414,65	432,14	430,00
28/08/2023	2.129.884	0,49%	418,04	413,21	419,83	418,06
25/08/2023	3.525.404	2,23%	412,08	407,5641	419,25	415,99
24/08/2023	3.824.836	-4,38%	425,41	406,165	427,525	408,815
23/08/2023	5.566.695	3,48%	418,40	417,88	437,02	427,55
22/08/2023	2.458.251	1,20%	409,00	407,4001	415,74	413,17
21/08/2023	2.588.515	0,74%	402,23	399,50	409,61	407,51
18/08/2023	2.873.361	0,21%	415,00	398,31	406,51	403,84
17/08/2023	3.997.857	-2,93%	415,00	401,60	415,24	403,27
16/08/2023	2.499.476	-1,95%	424,41	415,42	424,4929	415,45
15/08/2023	2.254.142	-1,04%	424,41	421,19	429,12	423,34
14/08/2023	2.301.674	1,45%	428,98	418,78	428,845	427,78
11/08/2023	2.530.774	-2,05%	428,98	421,3277	430,6265	421,17
10/08/2023	3.558.369	0,14%	431,12	428,69	438,07	429,50
09/08/2023	2.319.984	-2,15%	439,74	427,59	440,62	428,90
08/08/2023	2.542.471	-0,54%	440,36	435,15	443,57	438,40
07/08/2023	3.399.347	2,12%	436,74	428,9057	441,11	440,76
04/08/2023	3.448.726	0,30%	427,80	426,31	436,47	432,31
03/08/2023	3.658.342	0,12%	427,80	427,19	441,83	430,23
02/08/2023	2.800.254	-2,18%	435,23	426,56	435,56	429,04
01/08/2023	3.343.851	-0,20%	437,37	431,42	445,2499	438,10
31/07/2023	4.549.392	3,10%	426,30	426,07	439,13	438,97
28/07/2023	3.861.502	3,05%	415,56	413,76	427,4499	425,78
27/07/2023	4.069.866	-2,25%	426,94	411,88	427,505	413,17
26/07/2023	3.528.096	-1,18%	424,20	415,61	425,1999	422,67
25/07/2023	3.083.459	-0,16%	427,18	426,13	430,8799	427,69
24/07/2023	4.978.458	0,22%	425,00	419,19	428,64	428,43
21/07/2023	9.393.162	-2,24%	437,42	423,21	438,24	427,63
20/07/2023	14.941.366	-8,41%	446,68	432,00	448,50	437,42
19/07/2023	10.641.606	-0,53%	476,86	470,10	485,00	472,30
18/07/2023	8.006.118	5,52%	451,00	448,78	478,15	474,875
17/07/2023	4.446.070	1,89%	452,28	445,21	456,68	450,24
14/07/2023	4.120.487	-1,88%	452,28	439,70	456,48	441,91
13/07/2023	3.621.942	1,43%	447,00	441,177	451,67	450,38
12/07/2023	3.754.875	0,83%	444,55	437,81	445,94	443,86
11/07/2023	2.891.170	-0,34%	438,52	431,05	440,78	440,21
10/07/2023	2.765.325	0,78%	438,52	436,82	444,4099	441,525
07/07/2023	2.614.751	-0,19%	438,51	435,8356	442,325	438,00
06/07/2023	3.064.122	-1,86%	440,00	430,735	442,7999	437,595
05/07/2023	4.300.081	0,98%	444,91	439,63	450,97	445,78
04/07/2023	2.367.400	0,14%	439,76	431,62	441,545	441,11
03/07/2023	2.367.126	0,14%	439,76	431,62	441,545	441,11
30/06/2023	4.649.816	2,58%	431,10	431,10	444,12	439,27
29/06/2023	3.365.773	-0,37%	434,20	426,15	437,85	428,24
28/06/2023	5.294.216	3,25%	423,10	423,0684	437,2532	430,65
27/06/2023	3.238.391	0,28%	422,35	411,50	420,8789	417,10
26/06/2023	3.236.472	-1,91%	422,35	414,90	430,9599	415,94
23/06/2023	5.012.889	0,35%	418,59	417,73	425,79	423,96
22/06/2023	3.336.286	-0,46%	422,93	418,69	424,64	422,52
21/06/2023	3.370.159	-2,36%	432,65	422,54	434,55	424,45
20/06/2023	2.978.246	0,52%	430,18	430,00	439,75	434,20
19/06/2023	5.758.659	-2,99%	445,36	430,90	447,51	431,96
16/06/2023	5.758.659	-2,99%	445,36	430,90	447,51	431,96
15/06/2023	4.556.974	0,97%	444,10	439,50	448,575	445,12
14/06/2023	5.486.281	1,18%	435,00	433,51	447,28	440,86
13/06/2023	4.840.651	2,77%	430,32	428,44	437,27	435,73
12/06/2023	3.855.967	1,03%	418,83	416,10	424,69	424,335
09/06/2023	7.525.848	2,72%	399,77	414,76	425,90	420,50
08/06/2023	3.861.531	2,36%	399,77	396,34	409,54	409,19
07/06/2023	7.595.181	0,11%	410,43	399,23	418,5113	399,74
06/06/2023	3.001.465	-1,05%	405,00	396,93	405,12	399,29
05/06/2023	4.582.790	0,57%	400,47	400,40	413,86	402,745
02/06/2023	3.655.925	-0,60%	402,89	395,03	406,58	400,695
01/06/2023	4.554.422	1,98%	397,41	393,08	407,52	403,06
31/05/2023	6.998.558	3,83%	397,48	385,79	405,10	395,23
30/05/2023	6.998.558	3,83%	397,48	385,79	405,10	393,40
29/05/2023	5.815.567	5,54%	360,79	356,00	383,76	378,88
26/05/2023	5.815.567	5,54%	360,79	356,00	383,76	378,88
25/05/2023	4.157.591	-1,69%	359,61	357,42	367,37	358,68
24/05/2023	5.051.921	2,49%	356,93	356,93	367,136	364,85
23/05/2023	4.044.488	-1,93%	360,00	354,31	364,16	355,99
22/05/2023	3.181.312	-0,64%	365,36	362,50	372,00	363,01