Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,903.49
+1,586.52(+2.55%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Netflix, Inc. (NFLX34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

57.64

-4.52

(-7.27%)

At close: 05:10PM BRT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	59.72	60.45	57.37	57.64	57.64	435,835
18 Apr 2024	64.05	65.10	62.16	62.16	62.16	180,125
17 Apr 2024	65.28	65.40	63.92	64.49	64.49	40,511
16 Apr 2024	63.20	65.71	63.20	65.22	65.22	90,597
15 Apr 2024	64.36	65.25	62.62	62.75	62.75	35,549
12 Apr 2024	64.70	64.99	63.50	63.73	63.73	69,440
11 Apr 2024	62.55	64.34	62.55	64.19	64.19	98,099
10 Apr 2024	62.07	62.98	61.38	62.80	62.80	35,618
09 Apr 2024	63.31	63.42	61.71	62.19	62.19	53,531
08 Apr 2024	64.47	64.75	63.24	63.33	63.33	21,721
05 Apr 2024	62.73	64.64	62.73	64.46	64.46	19,323
04 Apr 2024	63.83	64.10	62.34	62.50	62.50	28,895
03 Apr 2024	62.29	63.80	61.96	63.74	63.74	19,212
02 Apr 2024	61.74	62.30	61.05	62.30	62.30	19,921
01 Apr 2024	61.05	62.17	60.92	61.95	61.95	18,548
28 Mar 2024	61.09	61.68	59.91	60.92	60.92	23,102
27 Mar 2024	62.89	62.96	60.81	61.23	61.23	94,176
26 Mar 2024	62.54	63.30	61.86	63.00	63.00	19,060
25 Mar 2024	62.76	62.93	62.07	62.54	62.54	18,125
22 Mar 2024	62.27	62.91	62.08	62.54	62.54	25,228
21 Mar 2024	62.64	63.17	62.10	62.22	62.22	27,589
20 Mar 2024	62.57	62.65	61.96	62.64	62.64	11,294
19 Mar 2024	62.38	62.65	61.32	62.65	62.65	45,951
18 Mar 2024	60.89	63.02	60.83	62.31	62.31	65,413
15 Mar 2024	62.12	62.76	60.43	60.78	60.78	21,352
14 Mar 2024	60.96	61.70	60.55	61.40	61.40	86,227
13 Mar 2024	61.03	61.35	60.40	60.83	60.83	29,157
12 Mar 2024	59.99	61.14	59.68	61.03	61.03	118,716
11 Mar 2024	60.60	61.05	59.82	59.99	59.99	6,931
08 Mar 2024	59.81	61.25	59.81	60.38	60.38	18,119
07 Mar 2024	59.37	60.25	58.85	59.58	59.58	30,179
06 Mar 2024	58.90	59.99	58.59	59.99	59.99	11,339
05 Mar 2024	60.58	60.59	58.66	58.90	58.90	25,007
04 Mar 2024	61.34	61.68	60.65	60.65	60.65	173,895
01 Mar 2024	59.61	61.60	59.55	61.34	61.34	43,896
29 Feb 2024	59.48	60.56	59.20	59.46	59.46	63,649
28 Feb 2024	59.30	59.48	58.54	59.48	59.48	27,205
27 Feb 2024	59.02	59.77	58.80	59.77	59.77	25,667
26 Feb 2024	58.24	58.80	57.93	58.26	58.26	16,150
23 Feb 2024	58.18	59.02	57.81	58.38	58.38	39,755
22 Feb 2024	57.25	58.61	57.15	58.18	58.18	25,715
21 Feb 2024	57.35	57.35	55.92	56.30	56.30	16,061
20 Feb 2024	57.23	57.61	56.16	56.58	56.58	38,068
19 Feb 2024	57.70	57.97	57.04	57.04	57.04	27,172
16 Feb 2024	59.10	59.64	57.42	57.70	57.70	17,543
15 Feb 2024	57.79	59.10	57.70	59.10	59.10	34,658
14 Feb 2024	56.85	57.86	56.42	57.32	57.32	43,032
09 Feb 2024	56.27	56.64	55.47	55.78	55.78	25,852
08 Feb 2024	55.82	56.34	55.38	55.64	55.64	49,720
07 Feb 2024	55.20	56.40	55.14	55.83	55.83	24,123
06 Feb 2024	56.21	56.35	54.90	54.90	54.90	88,025
05 Feb 2024	56.21	57.54	55.78	55.78	55.78	56,097
02 Feb 2024	55.56	56.34	55.56	55.82	55.82	26,903
01 Feb 2024	56.28	56.51	55.47	55.56	55.56	38,614
31 Jan 2024	55.21	56.43	55.21	55.55	55.55	34,217
30 Jan 2024	56.35	56.65	55.51	55.51	55.51	76,574
29 Jan 2024	56.30	57.21	55.47	56.80	56.80	77,043
26 Jan 2024	55.20	56.94	54.82	55.75	55.75	72,298
25 Jan 2024	54.08	55.20	53.93	55.00	55.00	49,241
24 Jan 2024	53.12	55.38	52.83	53.44	53.44	199,071
23 Jan 2024	49.26	50.62	47.95	50.62	50.62	45,057
22 Jan 2024	47.80	48.90	47.57	48.90	48.90	26,846
19 Jan 2024	48.03	48.20	47.03	47.78	47.78	23,683
18 Jan 2024	47.64	48.03	47.38	48.02	48.02	22,261
17 Jan 2024	47.89	48.13	47.04	47.64	47.64	53,930
16 Jan 2024	47.90	48.38	47.15	47.64	47.64	17,405
15 Jan 2024	48.00	48.29	47.76	47.91	47.91	6,099
12 Jan 2024	48.33	48.80	47.59	48.35	48.35	45,611
11 Jan 2024	47.40	48.85	47.27	48.40	48.40	59,327
10 Jan 2024	47.45	47.77	46.30	47.11	47.11	26,209
09 Jan 2024	47.56	47.56	46.38	47.45	47.45	12,359
08 Jan 2024	46.73	47.56	46.22	47.56	47.56	44,575
05 Jan 2024	46.86	46.98	46.10	46.48	46.48	28,539
04 Jan 2024	46.69	47.15	46.14	46.85	46.85	22,229
03 Jan 2024	45.89	46.68	45.65	46.40	46.40	14,510
02 Jan 2024	47.10	47.36	45.44	45.89	45.89	31,385
28 Dec 2023	47.71	47.89	47.35	47.42	47.42	18,793
27 Dec 2023	47.54	47.70	47.20	47.70	47.70	20,216
26 Dec 2023	47.53	47.54	46.89	47.54	47.54	40,080
22 Dec 2023	47.41	48.21	47.19	47.53	47.53	26,438
21 Dec 2023	48.50	48.50	47.58	47.90	47.90	44,480
20 Dec 2023	47.93	49.09	47.80	49.02	49.02	18,595
19 Dec 2023	47.31	48.29	47.20	47.92	47.92	12,473
18 Dec 2023	46.50	48.54	46.50	47.31	47.31	36,306
15 Dec 2023	46.50	46.69	45.88	46.31	46.31	88,654
14 Dec 2023	47.35	47.43	45.61	46.87	46.87	50,265
13 Dec 2023	46.22	47.41	45.90	47.36	47.36	39,609
12 Dec 2023	45.21	46.23	45.21	46.23	46.23	7,519
11 Dec 2023	44.68	46.53	44.68	45.15	45.15	31,144
08 Dec 2023	44.53	44.80	44.16	44.68	44.68	5,446
07 Dec 2023	44.24	44.54	43.75	44.54	44.54	8,323
06 Dec 2023	44.84	45.13	43.80	44.26	44.26	9,488
05 Dec 2023	44.52	45.26	44.40	44.84	44.84	14,255
04 Dec 2023	45.21	45.63	44.52	44.95	44.95	22,860
01 Dec 2023	46.51	46.90	45.20	45.20	45.20	25,147
30 Nov 2023	47.00	47.39	46.37	46.51	46.51	12,460
29 Nov 2023	46.90	47.20	46.38	46.50	46.50	235,667
28 Nov 2023	46.96	46.97	46.35	46.40	46.40	21,891
27 Nov 2023	46.92	47.29	46.57	46.97	46.97	23,882
24 Nov 2023	45.67	47.05	45.66	46.92	46.92	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,903.49+1,586.52(+2.55%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Netflix, Inc. (NFLX34.SA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,903.49
+1,586.52(+2.55%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)