Skip to content
B3 stocks: 336Advancing: 118Declining: 104Currency: BRL
Open Tradzy

Netflix, Inc. (NFLX34) Price History

Daily open, high, low, close and volume for Netflix, Inc. (NFLX34) from 2025-10-09 to 2026-10-09, newest first.

‹ NFLX34 price and chart
DateOpenHighLowCloseVolume
2026-10-09BRL 7.17BRL 7.20BRL 7.01BRL 7.061,394,727
2026-10-08BRL 7.07BRL 7.22BRL 7.02BRL 7.221,222,890
2026-10-07BRL 6.92BRL 7.01BRL 6.85BRL 7.011,049,839
2026-10-06BRL 6.78BRL 6.85BRL 6.68BRL 6.801,109,910
2026-10-05BRL 6.80BRL 6.80BRL 6.63BRL 6.732,595,836
2026-10-02BRL 7.12BRL 7.13BRL 6.98BRL 6.991,032,355
2026-10-01BRL 7.25BRL 7.28BRL 7.08BRL 7.10707,498
2026-09-30BRL 7.28BRL 7.29BRL 7.19BRL 7.22531,936
2026-09-29BRL 7.29BRL 7.45BRL 7.28BRL 7.331,235,114
2026-09-28BRL 7.44BRL 7.48BRL 7.19BRL 7.211,002,451
2026-09-25BRL 7.46BRL 7.46BRL 7.35BRL 7.35728,569
2026-09-24BRL 7.44BRL 7.47BRL 7.38BRL 7.47528,949
2026-09-23BRL 7.43BRL 7.46BRL 7.31BRL 7.36823,448
2026-09-22BRL 7.52BRL 7.58BRL 7.33BRL 7.33925,624
2026-09-21BRL 7.36BRL 7.55BRL 7.32BRL 7.491,056,085
2026-09-18BRL 7.43BRL 7.48BRL 7.23BRL 7.391,654,359
2026-09-17BRL 7.92BRL 7.93BRL 7.75BRL 7.77663,721
2026-09-16BRL 8.10BRL 8.10BRL 7.84BRL 7.84416,695
2026-09-15BRL 8.17BRL 8.22BRL 7.99BRL 8.06722,799
2026-09-14BRL 8.10BRL 8.35BRL 8.08BRL 8.27819,471
2026-09-11BRL 7.79BRL 7.96BRL 7.75BRL 7.95808,362
2026-09-10BRL 7.79BRL 7.85BRL 7.71BRL 7.761,284,466
2026-09-09BRL 7.88BRL 7.88BRL 7.75BRL 7.75816,921
2026-09-08BRL 7.97BRL 7.97BRL 7.73BRL 7.781,131,145
2026-09-04BRL 8.50BRL 8.50BRL 8.01BRL 8.01940,153
2026-09-03BRL 8.47BRL 8.53BRL 8.35BRL 8.40543,239
2026-09-02BRL 8.32BRL 8.51BRL 8.27BRL 8.471,324,176
2026-09-01BRL 8.39BRL 8.45BRL 8.23BRL 8.32534,126
2026-08-31BRL 8.39BRL 8.47BRL 8.34BRL 8.47757,805
2026-08-28BRL 8.35BRL 8.58BRL 8.29BRL 8.48489,404
2026-08-27BRL 8.43BRL 8.43BRL 8.18BRL 8.20524,650
2026-08-26BRL 8.50BRL 8.52BRL 8.34BRL 8.34507,684
2026-08-25BRL 8.26BRL 8.48BRL 8.18BRL 8.43523,566
2026-08-24BRL 8.25BRL 8.31BRL 8.16BRL 8.30485,654
2026-08-21BRL 8.26BRL 8.32BRL 8.16BRL 8.161,067,079
2026-08-20BRL 8.38BRL 8.42BRL 8.26BRL 8.32505,222
2026-08-19BRL 8.15BRL 8.40BRL 8.02BRL 8.30788,786
2026-08-18BRL 7.97BRL 8.25BRL 7.96BRL 8.15737,834
2026-08-17BRL 8.22BRL 8.22BRL 7.85BRL 7.901,629,750
2026-08-14BRL 8.10BRL 8.24BRL 8.09BRL 8.131,215,710
2026-08-13BRL 7.85BRL 8.13BRL 7.84BRL 8.101,537,855
2026-08-12BRL 7.75BRL 7.75BRL 7.61BRL 7.71726,348
2026-08-11BRL 7.80BRL 7.86BRL 7.70BRL 7.77951,238
2026-08-10BRL 7.57BRL 7.79BRL 7.50BRL 7.791,231,695
2026-08-07BRL 7.50BRL 7.58BRL 7.42BRL 7.51943,820
2026-08-06BRL 7.67BRL 7.67BRL 7.45BRL 7.52293,817
2026-08-05BRL 7.70BRL 7.71BRL 7.49BRL 7.67269,293
2026-08-04BRL 7.43BRL 7.56BRL 7.37BRL 7.56906,373
2026-08-03BRL 7.31BRL 7.50BRL 7.31BRL 7.41766,809
2026-07-31BRL 7.29BRL 7.29BRL 7.21BRL 7.21331,027
2026-07-30BRL 7.35BRL 7.43BRL 7.15BRL 7.40843,124
2026-07-29BRL 7.46BRL 7.55BRL 7.35BRL 7.531,114,656
2026-07-28BRL 7.32BRL 7.56BRL 7.29BRL 7.38481,656
2026-07-27BRL 7.23BRL 7.32BRL 7.12BRL 7.18448,792
2026-07-24BRL 7.04BRL 7.17BRL 6.92BRL 7.16378,904
2026-07-23BRL 6.96BRL 7.07BRL 6.89BRL 7.04581,002
2026-07-22BRL 6.98BRL 7.15BRL 6.89BRL 6.89791,992
2026-07-21BRL 6.90BRL 6.97BRL 6.77BRL 6.97726,822
2026-07-20BRL 6.99BRL 6.99BRL 6.78BRL 6.83886,561
2026-07-17BRL 6.73BRL 7.10BRL 6.68BRL 7.011,381,165
2026-07-16BRL 7.57BRL 7.60BRL 7.19BRL 7.191,169,372
2026-07-15BRL 7.53BRL 7.61BRL 7.43BRL 7.47464,626
2026-07-14BRL 7.53BRL 7.53BRL 7.34BRL 7.50429,163
2026-07-13BRL 7.58BRL 7.73BRL 7.55BRL 7.62721,183
2026-07-10BRL 7.77BRL 7.77BRL 7.40BRL 7.50866,547
2026-07-09BRL 7.73BRL 7.77BRL 7.60BRL 7.74314,626
2026-07-08BRL 7.92BRL 7.92BRL 7.71BRL 7.76375,656
2026-07-07BRL 7.89BRL 8.03BRL 7.86BRL 7.87457,529
2026-07-06BRL 8.11BRL 8.11BRL 7.78BRL 7.80205,292
2026-07-03BRL 8.15BRL 8.15BRL 8.04BRL 8.0432,882
2026-07-02BRL 7.80BRL 8.18BRL 7.71BRL 8.07786,139
2026-07-01BRL 7.51BRL 7.75BRL 7.51BRL 7.75561,815
2026-06-30BRL 7.70BRL 7.70BRL 7.41BRL 7.43787,815
2026-06-29BRL 7.69BRL 7.87BRL 7.58BRL 7.58318,645
2026-06-26BRL 7.41BRL 7.77BRL 7.40BRL 7.691,511,290
2026-06-25BRL 7.45BRL 7.56BRL 7.38BRL 7.41513,543
2026-06-24BRL 7.57BRL 7.63BRL 7.44BRL 7.491,019,560
2026-06-23BRL 7.59BRL 7.66BRL 7.52BRL 7.59676,853
2026-06-22BRL 7.90BRL 7.93BRL 7.38BRL 7.511,807,879
2026-06-19BRL 8.08BRL 8.10BRL 7.92BRL 7.9252,926
2026-06-18BRL 7.92BRL 8.09BRL 7.85BRL 8.00379,804
2026-06-17BRL 7.99BRL 7.99BRL 7.82BRL 7.831,030,584
2026-06-16BRL 8.25BRL 8.32BRL 7.90BRL 8.04856,045
2026-06-15BRL 8.11BRL 8.30BRL 8.08BRL 8.30810,751
2026-06-12BRL 8.37BRL 8.37BRL 8.05BRL 8.17309,789
2026-06-11BRL 8.50BRL 8.50BRL 8.23BRL 8.27657,657
2026-06-10BRL 8.45BRL 8.57BRL 8.37BRL 8.50561,948
2026-06-09BRL 8.49BRL 8.52BRL 8.41BRL 8.41456,746
2026-06-08BRL 8.43BRL 8.62BRL 8.33BRL 8.60446,999
2026-06-05BRL 8.34BRL 8.47BRL 8.32BRL 8.44572,702
2026-06-03BRL 8.36BRL 8.41BRL 8.19BRL 8.24743,759
2026-06-02BRL 8.56BRL 8.63BRL 8.35BRL 8.41601,349
2026-06-01BRL 8.65BRL 8.79BRL 8.50BRL 8.573,385,001
2026-05-29BRL 8.72BRL 8.76BRL 8.65BRL 8.65386,439
2026-05-28BRL 8.84BRL 8.87BRL 8.63BRL 8.67554,908
2026-05-27BRL 8.75BRL 8.96BRL 8.75BRL 8.88466,787
2026-05-26BRL 8.80BRL 8.88BRL 8.76BRL 8.84536,961
2026-05-25BRL 8.77BRL 8.93BRL 8.75BRL 8.85222,539
2026-05-22BRL 8.94BRL 8.98BRL 8.84BRL 8.84512,369
2026-05-21BRL 8.83BRL 9.03BRL 8.78BRL 8.89467,709
2026-05-20BRL 8.99BRL 8.99BRL 8.78BRL 8.78561,166
2026-05-19BRL 9.03BRL 9.21BRL 8.92BRL 8.981,329,528
2026-05-18BRL 8.77BRL 9.01BRL 8.67BRL 8.94425,632
2026-05-15BRL 8.76BRL 9.01BRL 8.76BRL 8.77773,749
2026-05-14BRL 8.74BRL 8.83BRL 8.64BRL 8.64374,592
2026-05-13BRL 8.56BRL 8.84BRL 8.50BRL 8.771,685,833
2026-05-12BRL 8.38BRL 8.74BRL 8.37BRL 8.56800,673
2026-05-11BRL 8.55BRL 8.55BRL 8.33BRL 8.371,455,812
2026-05-08BRL 8.65BRL 8.65BRL 8.54BRL 8.59766,138
2026-05-07BRL 8.69BRL 8.78BRL 8.65BRL 8.681,025,020
2026-05-06BRL 8.69BRL 8.72BRL 8.53BRL 8.66872,592
2026-05-05BRL 9.00BRL 9.03BRL 8.59BRL 8.591,569,300
2026-05-04BRL 9.13BRL 9.14BRL 9.01BRL 9.011,812,121
2026-04-30BRL 9.20BRL 9.34BRL 9.06BRL 9.26840,689
2026-04-29BRL 9.23BRL 9.28BRL 9.10BRL 9.18611,467
2026-04-28BRL 9.16BRL 9.19BRL 8.98BRL 9.131,470,999
2026-04-27BRL 9.20BRL 9.23BRL 9.09BRL 9.171,748,595
2026-04-24BRL 9.36BRL 9.36BRL 9.20BRL 9.221,131,248
2026-04-23BRL 9.33BRL 9.40BRL 9.16BRL 9.301,016,013
2026-04-22BRL 9.31BRL 9.32BRL 9.20BRL 9.32490,442
2026-04-20BRL 9.62BRL 9.73BRL 9.32BRL 9.381,872,206
2026-04-17BRL 9.69BRL 9.85BRL 9.44BRL 9.642,631,840
2026-04-16BRL 10.73BRL 10.89BRL 9.89BRL 9.891,883,390
2026-04-15BRL 10.62BRL 10.80BRL 10.49BRL 10.801,095,343
2026-04-14BRL 10.28BRL 10.69BRL 10.24BRL 10.69792,109
2026-04-13BRL 10.32BRL 10.77BRL 10.27BRL 10.361,191,437
2026-04-10BRL 10.30BRL 10.50BRL 10.19BRL 10.29726,952
2026-04-09BRL 10.09BRL 10.38BRL 10.06BRL 10.29929,852
2026-04-08BRL 10.27BRL 10.27BRL 9.90BRL 10.121,019,095
2026-04-07BRL 10.20BRL 10.31BRL 10.15BRL 10.17826,797
2026-04-06BRL 10.34BRL 10.57BRL 10.10BRL 10.20755,414
2026-04-02BRL 9.85BRL 10.16BRL 9.78BRL 10.111,166,994
2026-04-01BRL 9.93BRL 10.03BRL 9.75BRL 9.871,052,563
2026-03-31BRL 9.73BRL 9.98BRL 9.70BRL 9.92897,604
2026-03-30BRL 9.73BRL 9.89BRL 9.66BRL 9.732,406,573
2026-03-27BRL 9.90BRL 10.04BRL 9.72BRL 9.761,534,551
2026-03-26BRL 9.64BRL 10.05BRL 9.53BRL 9.801,594,283
2026-03-25BRL 9.57BRL 9.66BRL 9.54BRL 9.631,210,549
2026-03-24BRL 9.81BRL 9.87BRL 9.54BRL 9.541,115,224
2026-03-23BRL 9.77BRL 9.83BRL 9.65BRL 9.711,643,818
2026-03-20BRL 9.61BRL 9.76BRL 9.58BRL 9.691,259,857
2026-03-19BRL 9.93BRL 10.13BRL 9.52BRL 9.612,297,892
2026-03-18BRL 9.85BRL 9.95BRL 9.76BRL 9.90869,780
2026-03-17BRL 9.98BRL 10.02BRL 9.77BRL 9.851,092,106
2026-03-16BRL 10.05BRL 10.13BRL 9.93BRL 9.931,223,540
2026-03-13BRL 9.89BRL 10.17BRL 9.85BRL 10.141,640,067
2026-03-12BRL 9.80BRL 9.95BRL 9.75BRL 9.921,444,286
2026-03-11BRL 9.99BRL 10.14BRL 9.78BRL 9.801,188,738
2026-03-10BRL 10.17BRL 10.20BRL 9.91BRL 9.921,331,849
2026-03-09BRL 10.29BRL 10.32BRL 10.07BRL 10.122,244,898
2026-03-06BRL 10.51BRL 10.59BRL 10.32BRL 10.431,719,821
2026-03-05BRL 10.29BRL 10.53BRL 10.26BRL 10.533,267,119
2026-03-04BRL 10.18BRL 10.38BRL 10.09BRL 10.262,792,569
2026-03-03BRL 9.93BRL 10.37BRL 9.93BRL 10.332,632,180
2026-03-02BRL 9.79BRL 10.16BRL 9.75BRL 10.094,167,646
2026-02-27BRL 9.38BRL 9.90BRL 9.32BRL 9.798,823,772
2026-02-26BRL 8.60BRL 8.79BRL 8.52BRL 8.753,251,590
2026-02-25BRL 8.13BRL 8.51BRL 8.08BRL 8.433,299,855
2026-02-24BRL 7.91BRL 8.15BRL 7.78BRL 8.041,553,013
2026-02-23BRL 8.15BRL 8.15BRL 7.72BRL 7.832,021,482
2026-02-20BRL 8.01BRL 8.15BRL 7.95BRL 8.111,285,951
2026-02-19BRL 8.13BRL 8.23BRL 8.00BRL 8.001,805,100
2026-02-18BRL 8.06BRL 8.20BRL 8.05BRL 8.151,102,013
2026-02-13BRL 7.94BRL 8.07BRL 7.89BRL 8.061,668,259
2026-02-12BRL 8.26BRL 8.26BRL 7.79BRL 7.982,458,128
2026-02-11BRL 8.56BRL 8.60BRL 8.22BRL 8.222,338,573
2026-02-10BRL 8.45BRL 8.81BRL 8.45BRL 8.592,837,132
2026-02-09BRL 8.54BRL 8.62BRL 8.29BRL 8.444,358,891
2026-02-06BRL 8.50BRL 8.59BRL 8.42BRL 8.484,623,715
2026-02-05BRL 8.48BRL 8.72BRL 8.44BRL 8.534,740,386
2026-02-04BRL 8.37BRL 8.55BRL 8.30BRL 8.422,221,620
2026-02-03BRL 8.67BRL 8.68BRL 8.35BRL 8.422,684,994
2026-02-02BRL 8.73BRL 8.95BRL 8.69BRL 8.773,116,751
2026-01-30BRL 8.64BRL 8.80BRL 8.60BRL 8.782,047,138
2026-01-29BRL 8.76BRL 8.78BRL 8.58BRL 8.592,408,887
2026-01-28BRL 8.85BRL 8.98BRL 8.78BRL 8.811,378,108
2026-01-27BRL 9.00BRL 9.01BRL 8.76BRL 8.852,085,207
2026-01-26BRL 9.18BRL 9.20BRL 9.00BRL 9.031,720,947
2026-01-23BRL 8.87BRL 9.14BRL 8.82BRL 9.081,350,316
2026-01-22BRL 9.12BRL 9.14BRL 8.77BRL 8.783,328,387
2026-01-21BRL 8.70BRL 9.09BRL 8.60BRL 9.037,229,026
2026-01-20BRL 9.60BRL 9.66BRL 9.25BRL 9.252,528,582
2026-01-19BRL 9.66BRL 9.66BRL 9.37BRL 9.48165,435
2026-01-16BRL 9.52BRL 9.54BRL 9.44BRL 9.501,149,173
2026-01-15BRL 9.57BRL 9.69BRL 9.43BRL 9.532,187,574
2026-01-14BRL 9.75BRL 9.89BRL 9.48BRL 9.571,544,236
2026-01-13BRL 9.59BRL 9.79BRL 9.57BRL 9.751,964,338
2026-01-12BRL 9.63BRL 9.71BRL 9.55BRL 9.591,659,128
2026-01-09BRL 9.71BRL 9.75BRL 9.48BRL 9.661,300,883
2026-01-08BRL 9.79BRL 9.85BRL 9.66BRL 9.821,051,273
2026-01-07BRL 9.80BRL 9.96BRL 9.72BRL 9.771,584,746
2026-01-06BRL 9.96BRL 9.96BRL 9.64BRL 9.801,609,698
2026-01-05BRL 9.89BRL 10.07BRL 9.85BRL 10.071,937,215
2026-01-02BRL 10.28BRL 10.28BRL 9.79BRL 9.792,252,583
2025-12-30BRL 10.38BRL 10.38BRL 10.25BRL 10.30464,680
2025-12-29BRL 10.55BRL 10.59BRL 10.43BRL 10.53500,396
2025-12-26BRL 10.35BRL 10.58BRL 10.34BRL 10.58747,473
2025-12-23BRL 10.42BRL 10.46BRL 10.28BRL 10.34666,975
2025-12-22BRL 10.55BRL 10.56BRL 10.32BRL 10.451,363,456
2025-12-19BRL 10.44BRL 10.56BRL 10.30BRL 10.52642,977
2025-12-18BRL 10.58BRL 10.58BRL 10.33BRL 10.33608,246
2025-12-17BRL 10.51BRL 10.73BRL 10.42BRL 10.502,050,671
2025-12-16BRL 10.14BRL 10.37BRL 10.14BRL 10.36689,770
2025-12-15BRL 10.33BRL 10.41BRL 10.13BRL 10.14704,077
2025-12-12BRL 10.25BRL 10.44BRL 10.15BRL 10.401,521,645
2025-12-11BRL 10.30BRL 10.30BRL 10.08BRL 10.15782,691
2025-12-10BRL 10.55BRL 10.59BRL 10.13BRL 10.191,286,951
2025-12-09BRL 10.58BRL 10.67BRL 10.39BRL 10.552,277,667
2025-12-08BRL 10.97BRL 10.97BRL 10.36BRL 10.552,346,389
2025-12-05BRL 10.77BRL 11.19BRL 10.45BRL 10.973,479,125
2025-12-04BRL 11.09BRL 11.09BRL 10.78BRL 10.991,350,869
2025-12-03BRL 11.50BRL 11.50BRL 10.82BRL 11.001,629,828
2025-12-02BRL 11.77BRL 11.77BRL 11.49BRL 11.701,318,053
2025-12-01BRL 11.30BRL 11.71BRL 11.30BRL 11.67967,619
2025-11-28BRL 11.33BRL 11.53BRL 11.29BRL 11.531,056,459
2025-11-27BRL 11.39BRL 11.42BRL 11.30BRL 11.3038,877
2025-11-26BRL 11.27BRL 11.47BRL 11.26BRL 11.271,248,271
2025-11-25BRL 11.40BRL 11.51BRL 11.17BRL 11.281,720,644
2025-11-24BRL 11.19BRL 11.40BRL 11.14BRL 11.40618,884
2025-11-21BRL 11.45BRL 11.50BRL 11.07BRL 11.273,730,476
2025-11-19BRL 12.17BRL 12.18BRL 11.61BRL 11.682,163,679
2025-11-18BRL 11.78BRL 12.27BRL 11.65BRL 12.18466,293
2025-11-17BRL 11.81BRL 11.83BRL 11.64BRL 11.69473,064
2025-11-14BRL 12.15BRL 12.16BRL 11.69BRL 11.70823,170
2025-11-13BRL 12.22BRL 12.31BRL 12.09BRL 12.15751,900
2025-11-12BRL 12.04BRL 12.27BRL 11.93BRL 12.22600,670
2025-11-11BRL 11.97BRL 12.08BRL 11.70BRL 12.04469,490
2025-11-10BRL 11.77BRL 12.00BRL 11.70BRL 11.85576,300
2025-11-07BRL 11.75BRL 11.84BRL 11.61BRL 11.65218,680
2025-11-06BRL 11.78BRL 11.83BRL 11.61BRL 11.69281,670
2025-11-05BRL 11.74BRL 11.85BRL 11.55BRL 11.82387,390
2025-11-04BRL 11.71BRL 11.90BRL 11.71BRL 11.74814,290
2025-11-03BRL 12.00BRL 12.15BRL 11.54BRL 11.721,225,350
2025-10-31BRL 11.90BRL 12.23BRL 11.86BRL 12.00605,920
2025-10-30BRL 11.72BRL 11.89BRL 11.72BRL 11.74402,840
2025-10-29BRL 11.79BRL 11.84BRL 11.70BRL 11.78306,450
2025-10-28BRL 11.81BRL 12.00BRL 11.76BRL 11.85877,520
2025-10-27BRL 11.90BRL 11.90BRL 11.70BRL 11.70466,670
2025-10-24BRL 12.07BRL 12.07BRL 11.80BRL 11.801,172,680
2025-10-23BRL 12.07BRL 12.15BRL 11.85BRL 12.03735,170
2025-10-22BRL 12.44BRL 12.48BRL 12.02BRL 12.042,562,680
2025-10-21BRL 13.48BRL 13.49BRL 12.80BRL 12.803,347,760
2025-10-20BRL 13.06BRL 13.41BRL 12.94BRL 13.341,185,250
2025-10-17BRL 12.93BRL 13.02BRL 12.89BRL 12.93603,010
2025-10-16BRL 13.19BRL 13.26BRL 12.82BRL 12.91466,810
2025-10-15BRL 13.30BRL 13.30BRL 13.14BRL 13.19359,570
2025-10-14BRL 13.33BRL 13.46BRL 13.27BRL 13.27379,700
2025-10-13BRL 13.40BRL 13.47BRL 13.22BRL 13.33658,590
2025-10-10BRL 13.23BRL 13.67BRL 13.23BRL 13.50781,840
2025-10-09BRL 12.89BRL 13.32BRL 12.89BRL 13.32765,110