NetFlix Inc (NFLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	5.982.121	5,13%	283,18	281,01	295,4999	291,07
28/12/2022	3.593.672	-2,57%	281,92	273,41	285,19	276,88
27/12/2022	3.573.249	-3,58%	293,19	282,16	293,57	284,40
23/12/2022	1.561.171	-2,42%	296,07	291,91	298,4614	290,56
22/12/2022	5.012.932	-0,07%	298,09	290,8131	298,88	297,75
21/12/2022	4.015.836	3,39%	289,99	286,50	300,6558	297,96
20/12/2022	4.225.624	-0,04%	281,00	280,81	289,28	288,20
19/12/2022	3.693.792	-1,05%	289,73	286,13	292,25	287,655
16/12/2022	8.748.275	-0,01%	288,76	288,70	294,7199	290,39
15/12/2022	10.591.094	-8,93%	302,82	286,5501	303,39	289,46
14/12/2022	4.915.204	-0,78%	318,99	314,42	324,71	317,83
13/12/2022	6.686.201	1,64%	327,80	317,199	332,7236	320,34
12/12/2022	6.235.535	-1,53%	320,00	308,85	323,18	315,12
09/12/2022	8.592.804	3,14%	321,45	319,52	329,00	319,99
08/12/2022	4.308.533	0,62%	308,90	304,84	312,35	310,32
07/12/2022	4.757.658	0,94%	306,50	302,12	309,57	308,42
06/12/2022	16.096.278	-2,25%	311,00	303,13	313,2231	305,56
05/12/2022	19.337.084	-2,52%	310,20	310,92	322,77	312,33
02/12/2022	30.506.864	1,31%	310,20	310,03	321,98	320,33
01/12/2022	33.074.903	3,24%	303,55	303,03	319,795	316,95
30/11/2022	30.611.260	8,75%	282,50	280,41	308,25	305,53
29/11/2022	12.331.986	-0,20%	282,50	275,94	282,87	280,96
28/11/2022	9.732.091	-1,48%	284,00	280,53	289,5381	281,31
25/11/2022	7.159.558	1,57%	288,60	284,1801	289,21	285,22
24/11/2022	13.247.874	1,57%	297,33	283,76	292,47	291,19
23/11/2022	13.247.874	1,57%	297,33	283,76	292,47	291,19
22/11/2022	13.056.383	0,58%	297,33	277,341	286,97	286,70
21/11/2022	16.341.087	-1,07%	297,33	282,66	291,87	284,90
18/11/2022	17.268.006	-2,47%	297,33	287,00	298,00	287,98
17/11/2022	23.472.638	-3,80%	309,72	291,00	299,82	295,28
16/11/2022	17.378.806	-1,35%	309,72	303,646	310,49	306,02
15/11/2022	30.127.314	3,69%	309,66	302,55	312,71	310,30
14/11/2022	11.300.103	3,01%	290,02	288,19	311,00	299,095
11/11/2022	5.562.474	5,12%	259,66	271,5577	290,655	290,13
10/11/2022	4.992.724	7,99%	259,66	260,0901	275,36	275,00
09/11/2022	4.032.323	-3,37%	259,66	254,2202	260,90	254,59
08/11/2022	4.336.636	1,78%	259,89	256,8801	266,08	263,20
07/11/2022	4.282.159	-0,84%	271,90	252,11	261,005	258,61
04/11/2022	6.171.018	-3,12%	271,90	255,32	274,96	260,66
03/11/2022	4.092.628	-1,25%	296,09	268,80	276,29	269,60
02/11/2022	5.729.332	-4,97%	296,09	272,84	287,33	272,75
01/11/2022	3.744.492	-1,76%	296,09	286,43	299,70	286,75
31/10/2022	4.323.553	-1,30%	297,79	289,50	297,6199	291,88
28/10/2022	5.130.170	-0,40%	297,79	292,2924	301,19	295,745
27/10/2022	7.782.778	-0,97%	298,05	294,78	305,21	296,94
26/10/2022	8.987.320	3,65%	290,29	288,05	305,63	298,355
25/10/2022	8.994.060	3,07%	286,93	285,5501	297,58	291,13
24/10/2022	7.798.055	-2,95%	268,73	280,36	290,48	282,70
21/10/2022	14.319.153	8,38%	268,73	265,6929	290,75	289,58
20/10/2022	9.569.200	-0,90%	272,78	266,39	278,37	268,01
19/10/2022	27.714.359	13,12%	265,12	262,66	279,26	272,45
18/10/2022	11.404.697	-1,68%	249,54	237,73	249,975	240,99
17/10/2022	12.499.611	6,44%	234,41	234,40	249,9221	244,81
14/10/2022	9.036.384	-0,99%	237,93	229,51	238,80	230,20
13/10/2022	10.518.527	5,53%	214,09	211,73	234,47	233,00
12/10/2022	7.815.207	3,07%	214,09	212,7408	223,67	220,87
11/10/2022	9.571.885	-6,95%	229,30	213,71	230,44	214,715
10/10/2022	5.797.993	2,04%	225,8602	224,23	233,83	229,33
07/10/2022	5.605.086	-6,36%	236,125	224,28	237,30	224,75
06/10/2022	5.424.225	1,06%	235,81	233,98	244,27	239,945
05/10/2022	6.285.193	-1,67%	237,31	227,38	241,53	236,73
04/10/2022	8.386.138	0,88%	244,18	233,25	245,748	241,15
03/10/2022	5.239.685	1,40%	238,49	232,85	241,53	238,7346
30/09/2022	6.353.363	-1,78%	241,51	233,27	242,43	235,44
29/09/2022	11.147.659	-2,10%	241,51	235,68	246,98	239,89
28/09/2022	10.651.805	9,24%	228,54	227,39	246,62	245,10
27/09/2022	4.593.474	0,10%	228,54	220,72	230,64	224,285
26/09/2022	4.541.615	-1,03%	235,27	223,01	232,698	224,07
23/09/2022	6.915.610	-4,41%	235,27	221,43	236,4499	226,605
22/09/2022	6.466.673	0,09%	235,35	231,66	240,45	237,09
21/09/2022	5.621.373	-2,52%	242,64	236,68	248,24	236,73
20/09/2022	9.303.351	-0,32%	240,90	239,6868	250,47	242,85
19/09/2022	10.851.670	1,46%	245,10	235,7505	245,065	243,63
16/09/2022	9.635.886	2,05%	230,44	227,86	241,355	240,20
15/09/2022	11.513.735	4,99%	230,44	229,10	242,2871	235,30
14/09/2022	5.168.852	2,98%	219,82	215,80	227,99	224,63
13/09/2022	4.046.471	-7,52%	226,65	217,72	227,69	218,755
12/09/2022	3.576.807	1,28%	229,78	233,40	239,49	236,56
09/09/2022	3.910.411	2,23%	229,78	229,78	234,7963	232,50
08/09/2022	4.227.327	-0,54%	223,86	221,30	228,735	227,73
07/09/2022	4.804.504	4,83%	220,21	218,2681	229,33	228,93
06/09/2022	4.379.036	-1,71%	231,33	214,71	225,59	218,55
05/09/2022	4.424.923	-1,71%	231,33	225,0546	233,8814	226,11
02/09/2022	4.424.923	-1,71%	231,33	225,0546	233,8814	226,11
01/09/2022	4.284.004	2,93%	220,74	219,47	230,37	230,11
31/08/2022	4.676.044	1,32%	226,49	223,43	233,8787	223,56
30/08/2022	3.474.219	-1,75%	226,86	218,7417	229,79	220,65
29/08/2022	4.082.263	1,02%	222,02	221,595	229,87	224,57
26/08/2022	2.900.318	-4,63%	233,51	223,15	236,905	223,14
25/08/2022	2.004.197	1,90%	230,09	229,00	234,16	233,98
24/08/2022	2.936.440	2,20%	225,61	223,94	234,08	229,49
23/08/2022	3.207.991	-0,88%	226,46	224,30	229,90	224,55
22/08/2022	4.790.258	-5,96%	232,41	224,59	233,475	226,78
19/08/2022	4.003.274	-1,64%	242,00	235,68	243,29	241,16
18/08/2022	3.145.429	1,67%	242,00	239,2801	246,4794	245,17
17/08/2022	3.083.451	-1,73%	241,18	237,56	244,24	241,45
16/08/2022	2.845.067	-1,37%	247,16	244,03	249,29	245,71
15/08/2022	3.298.778	-0,08%	248,67	247,5229	251,99	249,11
12/08/2022	3.705.239	2,72%	244,87	243,76	249,41	249,30
11/08/2022	5.445.163	-0,58%	244,91	241,56	251,62	242,70