BiG | O banco que entende os seus valores.

NetFlix Inc (NFLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
01/06/2026	19.597.412	-0,18%	86,10	85,315	87,225	85,85
29/05/2026	17.548.413	-0,37%	86,50	85,66	86,67	86,02
28/05/2026	22.639.214	-1,15%	87,48	85,585	87,5293	86,36
27/05/2026	12.869.569	-0,38%	86,96	86,88	88,49	87,35
26/05/2026	12.719.184	-1,02%	88,0915	87,25	88,725	87,68
22/05/2026	12.448.280	-0,78%	89,7498	88,17	89,9699	88,60
21/05/2026	16.938.712	1,37%	88,2588	87,5201	90,3699	89,30
20/05/2026	13.402.060	-1,37%	88,68	87,50	88,80	88,09
19/05/2026	19.824.340	-0,31%	90,32	88,69	91,46	89,33
18/05/2026	20.889.121	2,93%	86,6647	86,33	89,815	89,65
15/05/2026	15.311.989	-0,16%	87,19	86,715	89,49	87,02
14/05/2026	18.384.085	-0,75%	87,81	86,655	88,50	86,94
13/05/2026	16.859.472	-0,08%	87,175	86,28	88,62	87,56
12/05/2026	23.831.365	2,59%	85,70	85,544	89,161	87,66
11/05/2026	24.156.975	-2,38%	86,73	85,10	87,34	85,45
08/05/2026	17.753.322	-0,91%	87,82	87,21	88,04	87,49
07/05/2026	15.556.609	0,02%	88,7457	88,13	89,3991	88,25
06/05/2026	20.494.600	0,43%	87,77	86,72	88,55	88,27
05/05/2026	33.083.354	-3,44%	91,35	87,565	91,385	87,89
04/05/2026	13.756.947	-1,12%	92,05	90,915	92,33	91,02
01/05/2026	22.403.905	-1,69%	94,04	91,90	94,70	92,06
30/04/2026	19.712.860	1,66%	91,69	90,77	94,22	93,61
29/04/2026	12.945.341	-0,13%	91,695	90,86	92,855	92,12
28/04/2026	20.269.889	0,99%	91,40	90,02	92,34	92,27
27/04/2026	3.899.988	-0,41%	92,1118	91,30	92,57	91,37
24/04/2026	19.313.454	-0,41%	92,7092	91,80	93,275	92,44
23/04/2026	23.196.381	-0,45%	94,5229	92,073	94,64	92,82
22/04/2026	20.462.732	0,71%	92,8892	92,78	93,85	93,24
21/04/2026	34.629.752	-2,35%	94,7497	92,37	94,82	92,58
20/04/2026	40.628.868	-2,59%	97,4586	93,54	97,60	94,83
17/04/2026	78.130.075	-9,83%	97,79	95,10	98,74	97,31
16/04/2026	28.170.256	-0,01%	107,45	106,6201	108,942	107,79
15/04/2026	20.783.520	1,35%	106,4048	105,04	107,85	107,71
14/04/2026	26.338.448	2,86%	102,97	102,925	106,57	106,28
13/04/2026	15.605.007	0,15%	103,11	102,06	103,665	103,16
10/04/2026	16.958.760	0,90%	102,27	101,46	103,08	103,01
09/04/2026	20.262.362	2,71%	99,355	99,08	102,338	102,05
08/04/2026	17.437.735	0,58%	100,30	97,44	100,38	99,39
07/04/2026	13.345.042	-0,05%	98,65	98,25	99,87	98,82
06/04/2026	26.582.807	0,25%	100,3899	97,97	102,685	98,93
02/04/2026	24.412.743	3,13%	94,68	94,68	98,71	98,66
01/04/2026	16.336.185	-0,62%	96,16	94,264	97,20	95,55
31/03/2026	21.391.205	3,44%	92,97	92,90	96,26	96,15
30/03/2026	17.335.393	-0,49%	92,98	92,22	94,49	92,97
27/03/2026	23.158.435	0,17%	94,25	92,74	95,5799	93,43
26/03/2026	32.519.517	1,14%	92,14	91,0102	95,86	93,32
25/03/2026	20.098.695	1,50%	91,48	91,235	92,52	92,28
24/03/2026	18.363.449	-2,63%	93,13	90,82	93,7398	90,92
23/03/2026	16.558.291	1,72%	92,2392	91,828	93,98	93,38
20/03/2026	21.789.663	0,14%	91,50	90,69	91,88	91,82
19/03/2026	26.520.813	-3,09%	94,35	90,775	95,75	91,74
18/03/2026	15.048.758	0,40%	94,6996	93,6401	95,335	94,70
17/03/2026	17.862.542	-0,88%	95,29	94,01	96,34	94,36
16/03/2026	22.840.325	0,01%	95,2504	94,36	96,10	95,20
13/03/2026	18.813.098	0,91%	94,40	94,12	95,6797	95,31
12/03/2026	22.182.596	-0,61%	94,38	93,87	95,40	94,31
11/03/2026	22.344.937	-2,12%	96,9099	94,685	98,00	94,89
10/03/2026	28.609.444	-1,42%	98,16	96,29	98,49	96,94
09/03/2026	24.588.002	-0,72%	98,02	96,58	98,94	98,32
06/03/2026	21.354.898	-0,12%	98,43	97,40	99,88	99,02
05/03/2026	27.946.994	0,50%	98,0756	98,05	100,10	99,17
04/03/2026	35.675.716	0,88%	97,54	96,99	99,75	98,66
03/03/2026	37.606.785	0,48%	95,00	94,98	98,46	97,70
02/03/2026	44.218.769	0,86%	95,04	94,88	98,07	97,09
27/02/2026	117.716.630	13,93%	91,95	90,60	96,75	96,24
26/02/2026	43.344.383	2,19%	83,30	82,82	87,62	84,59
25/02/2026	45.196.062	6,09%	79,05	79,018	83,117	82,70
24/02/2026	22.367.751	2,65%	76,15	75,22	78,12	78,04
23/02/2026	27.679.221	-3,37%	78,195	75,01	78,21	76,02
20/02/2026	22.069.482	2,17%	76,75	76,40	78,85	78,67
19/02/2026	21.673.192	-1,30%	77,80	76,64	78,70	77,00
18/02/2026	21.489.719	1,29%	77,18	76,30	78,30	77,99
17/02/2026	24.432.722	0,17%	77,18	75,30	77,87	77,00
13/02/2026	28.656.319	1,25%	75,88	75,53	77,18	76,87
12/02/2026	45.281.378	-4,72%	79,1799	75,23	79,39	75,86
11/02/2026	29.001.903	-3,15%	82,6294	79,45	82,74	79,62
10/02/2026	26.538.297	0,98%	82,20	82,09	84,66	82,21
09/02/2026	29.605.974	-0,72%	81,75	79,87	82,30	81,47
06/02/2026	24.806.393	1,65%	81,205	80,65	82,485	82,06
05/02/2026	32.402.456	0,89%	80,92	80,50	83,28	80,87
04/02/2026	27.324.429	0,28%	79,90	79,225	81,435	80,16
03/02/2026	29.215.287	-3,41%	82,72	79,62	82,72	79,94
02/02/2026	26.151.524	-0,87%	83,285	82,72	85,27	82,76
30/01/2026	21.956.003	0,40%	82,73	81,56	84,055	83,49
29/01/2026	26.090.053	-1,80%	84,23	82,3501	84,36	83,16
28/01/2026	26.065.611	-1,03%	85,37	84,295	86,47	84,64
27/01/2026	27.517.832	-0,16%	85,2999	83,89	85,60	85,58
26/01/2026	23.266.710	-0,48%	86,94	85,35	87,15	85,70
23/01/2026	43.590.162	3,10%	83,58	83,29	86,3341	86,12
22/01/2026	47.781.055	-2,23%	85,755	82,98	85,85	83,54
21/01/2026	85.641.057	-2,37%	81,35	81,35	85,50	85,36
20/01/2026	53.805.624	-0,24%	89,3207	87,025	89,89	87,26
16/01/2026	31.210.872	-0,06%	88,50	87,78	88,54	88,00
15/01/2026	26.413.611	-0,63%	88,7857	87,82	89,89	88,05
14/01/2026	33.744.439	-1,93%	91,45	87,95	91,60	88,55
13/01/2026	30.633.849	1,11%	89,615	89,08	91,15	90,32
12/01/2026	26.295.682	0,01%	89,245	89,199	90,335	89,41
09/01/2026	39.663.352	-1,29%	90,42	88,32	90,47	89,46
08/01/2026	30.068.855	-0,18%	90,49	89,5744	91,25	90,53
07/01/2026	26.086.840	0,09%	91,13	90,0601	92,419	90,73