NetFlix Inc (NFLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.278.050	-1,59%	369,86	363,81	369,99	365,40
18/05/2023	11.449.716	9,22%	347,12	346,375	375,87	371,29
17/05/2023	2.313.561	1,74%	331,76	329,615	341,34	339,56
16/05/2023	1.988.521	-0,66%	334,00	331,93	335,17	333,66
15/05/2023	2.323.224	-1,18%	340,62	335,54	341,90	335,89
12/05/2023	3.273.108	-1,33%	344,76	337,3637	348,1664	340,18
11/05/2023	4.331.217	2,72%	334,98	331,865	345,47	344,55
10/05/2023	2.466.250	0,99%	335,21	329,51	337,10	335,42
09/05/2023	2.931.043	0,28%	330,67	329,855	336,28	332,14
08/05/2023	3.148.608	2,61%	322,99	322,03	332,56	331,19
05/05/2023	2.393.033	0,55%	323,62	319,4401	324,07	322,54
04/05/2023	2.137.776	0,46%	319,01	317,95	323,61	320,78
03/05/2023	2.833.092	0,55%	317,55	315,85	324,595	319,30
02/05/2023	2.465.730	-2,17%	325,00	315,62	326,06	317,10
01/05/2023	2.929.174	-1,77%	329,435	318,09	330,975	324,09
28/04/2023	2.332.235	1,27%	325,24	324,02	330,8077	329,98
27/04/2023	3.101.888	1,46%	324,38	317,47	327,4495	325,85
26/04/2023	2.457.753	-0,43%	321,39	320,47	325,90	321,15
25/04/2023	3.204.772	-2,01%	328,50	321,10	328,655	322,41
24/04/2023	2.950.819	0,32%	330,20	326,75	334,66	329,02
21/04/2023	3.027.985	0,81%	323,00	319,50	328,29	327,98
20/04/2023	4.977.239	0,74%	320,39	318,33	331,4298	325,50
19/04/2023	9.984.712	-3,06%	323,47	316,10	325,75	323,49
18/04/2023	5.017.799	-6,06%	335,00	330,50	337,19	312,56
17/04/2023	3.415.028	-1,75%	338,00	327,5424	338,39	332,72
14/04/2023	2.956.601	-2,18%	342,94	336,41	344,853	338,63
13/04/2023	3.885.365	4,54%	339,99	338,75	346,43	346,07
12/04/2023	2.257.585	-2,06%	341,50	330,04	342,75	331,2485
11/04/2023	2.164.467	-0,15%	343,45	337,635	347,14	338,47
10/04/2023	1.562.613	-0,17%	335,27	333,36	339,88	338,76
06/04/2023	2.595.224	-0,88%	339,34	332,71	340,48	339,33
05/04/2023	2.232.002	-1,27%	344,74	336,30	345,00	342,35
04/04/2023	1.988.552	-0,53%	348,49	343,95	349,80	346,45
03/04/2023	2.354.898	0,81%	341,83	340,41	348,58	348,28
31/03/2023	2.814.923	2,08%	339,83	337,2253	345,84	345,48
30/03/2023	3.575.544	1,93%	339,86	335,30	343,29	338,43
29/03/2023	3.254.222	2,65%	325,79	325,79	332,69	332,10
28/03/2023	3.372.749	-1,26%	326,06	321,28	333,32	323,52
27/03/2023	4.541.637	-0,06%	327,44	324,41	340,26	328,195
24/03/2023	6.234.923	2,38%	320,63	320,63	331,83	328,00
23/03/2023	7.894.956	8,95%	304,68	304,14	322,78	320,21
22/03/2023	3.199.401	-3,63%	306,31	293,54	306,45	294,70
21/03/2023	2.820.400	0,22%	306,32	300,4301	307,87	305,79
20/03/2023	2.545.808	0,54%	300,00	296,0181	307,50	305,13
17/03/2023	4.250.944	-2,12%	310,06	300,00	310,73	303,50
16/03/2023	4.218.500	2,06%	304,75	301,73	316,60	310,06
15/03/2023	4.971.044	3,05%	292,66	292,28	306,31	303,92
14/03/2023	3.398.305	0,49%	295,97	290,31	297,45	294,94
13/03/2023	3.675.151	0,26%	287,34	285,50	299,24	293,51
10/03/2023	3.290.350	-1,69%	297,78	289,00	298,79	292,76
09/03/2023	4.193.569	-4,51%	312,08	294,88	312,51	297,72
08/03/2023	2.055.906	1,11%	309,29	305,80	311,83	311,895
07/03/2023	2.442.998	-1,14%	312,91	306,6621	314,30	308,47
06/03/2023	3.012.215	-0,93%	317,50	311,8412	323,28	312,24
03/03/2023	3.583.966	1,06%	315,60	310,82	317,38	315,18
02/03/2023	2.841.086	-0,52%	311,32	310,2016	315,57	311,855
01/03/2023	2.848.081	-2,70%	322,00	312,36	326,60	313,43
28/02/2023	2.081.234	-0,28%	323,70	321,175	327,62	322,13
27/02/2023	3.400.617	1,71%	323,76	322,121	330,00	322,57
24/02/2023	3.577.431	-1,99%	319,61	314,52	321,50	317,21
23/02/2023	7.092.915	-3,37%	331,16	314,3601	331,21	323,60
22/02/2023	2.432.312	-0,90%	337,50	332,82	341,91	334,48
21/02/2023	3.187.063	-3,01%	343,00	336,4177	344,12	337,50
20/02/2023	3.060.038	-0,78%	347,80	342,44	348,98	347,96
17/02/2023	3.060.038	-0,78%	347,80	342,44	348,98	347,96
16/02/2023	2.726.508	-2,97%	355,00	350,31	361,50	350,70
15/02/2023	2.133.324	0,49%	355,74	354,24	362,88	361,74
14/02/2023	2.321.665	0,37%	357,28	353,40	363,73	359,90
13/02/2023	3.421.429	3,24%	349,50	344,25	359,68	358,60
10/02/2023	4.068.871	-3,99%	359,16	347,23	362,12	348,02
09/02/2023	3.586.915	-1,18%	372,51	361,75	373,74	362,50
08/02/2023	3.152.921	1,04%	360,02	358,32	368,193	366,705
07/02/2023	3.012.523	0,43%	358,51	354,18	364,1799	363,015
06/02/2023	2.570.861	-1,23%	364,18	360,70	368,45	361,40
03/02/2023	5.081.483	-0,24%	359,08	359,00	379,38	366,00
02/02/2023	4.137.766	1,44%	365,16	358,43	368,32	367,195
01/02/2023	4.183.523	2,30%	353,86	349,91	365,385	361,99
31/01/2023	3.220.449	0,21%	349,00	348,71	355,93	353,86
30/01/2023	2.835.526	-2,12%	358,79	352,855	360,83	353,11
27/01/2023	3.609.217	-1,20%	363,20	360,59	365,92	360,505
26/01/2023	4.081.952	-0,76%	369,00	361,70	369,02	365,15
25/01/2023	3.641.951	1,15%	360,57	358,52	368,87	368,00
24/01/2023	5.320.953	1,74%	357,46	355,2791	365,64	363,65
23/01/2023	7.363.522	4,35%	342,00	340,726	362,23	357,40
20/01/2023	11.790.655	8,64%	336,19	332,01	343,20	343,05
19/01/2023	6.515.275	2,12%	322,57	313,39	324,88	333,26
18/01/2023	4.109.117	0,03%	326,75	321,25	330,0646	326,33
17/01/2023	4.800.928	-1,98%	331,04	321,16	332,50	326,24
16/01/2023	3.866.785	0,76%	329,97	328,885	336,65	332,64
13/01/2023	3.866.785	0,76%	329,97	328,885	336,65	332,64
12/01/2023	5.512.624	0,79%	332,37	323,14	332,83	329,845
11/01/2023	4.488.007	-0,26%	326,50	321,35	328,88	326,695
10/01/2023	6.037.406	4,04%	311,23	311,125	329,34	327,91
09/01/2023	3.615.088	-0,12%	316,83	313,22	321,70	315,17
06/01/2023	4.797.477	1,92%	311,33	303,7136	316,77	315,6485
05/01/2023	4.968.076	0,11%	307,00	304,545	314,18	309,75
04/01/2023	5.473.900	4,90%	298,00	295,51	311,135	309,41
03/01/2023	4.008.749	0,02%	297,59	288,719	298,39	294,95
02/01/2023	4.785.915	1,31%	285,53	283,22	295,01	294,93
30/12/2022	4.785.915	1,31%	285,53	283,22	295,01	294,93