Skip to main content
logo
Netflix, Inc. (BVMF:NFLX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
134.99
+1.81 (1.36%)
At close: Oct 10, 2025

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025132.33136.65132.33134.99134.991.36%78,181
Oct 9, 2025128.92133.24128.92133.18133.182.26%76,511
Oct 8, 2025127.69130.24127.53130.24130.242.26%53,198
Oct 7, 2025124.81128.00124.81127.36127.362.96%124,817
Oct 6, 2025123.20123.70121.84123.70123.701.00%22,164
Oct 3, 2025124.03124.75122.40122.48122.48-1.26%38,173
Oct 2, 2025123.53124.29121.05124.04124.04-0.25%142,043
Oct 1, 2025124.90125.44123.50124.35124.35-2.71%94,630
Sep 30, 2025127.92128.49125.20127.81127.81-0.05%40,426
Sep 29, 2025127.99130.00126.00127.88127.88-0.80%13,787
Sep 26, 2025129.78129.82128.46128.91128.91-0.67%88,610
Sep 25, 2025128.34130.03127.25129.78129.781.37%18,761
Sep 24, 2025128.86129.44127.00128.02128.020.06%41,819
Sep 23, 2025130.57131.04127.76127.94127.94-1.77%86,995
Sep 22, 2025130.49131.35130.00130.24130.24-0.24%15,128
Sep 19, 2025129.49130.55128.61130.55130.551.08%20,392
Sep 18, 2025130.51130.56128.10129.16129.16-1.06%15,283
Sep 17, 2025128.31130.63127.90130.55130.552.79%28,193
Sep 16, 2025128.08128.29126.88127.01127.01-0.42%25,809
Sep 15, 2025126.92128.36125.13127.54127.540.66%64,494
Sep 12, 2025129.26130.24126.50126.70126.70-2.70%26,769
Sep 11, 2025135.29135.29128.29130.22130.22-3.75%71,125
Sep 10, 2025137.63137.63134.94135.30135.30-1.59%20,075
Sep 9, 2025135.60137.62135.05137.48137.481.88%42,768
Sep 8, 2025135.34136.02133.68134.94134.94-0.30%21,726
Sep 5, 2025135.99136.40133.68135.34135.34-0.78%28,920
Sep 4, 2025133.52137.26133.37136.40136.402.16%42,747
Sep 3, 2025131.80133.54131.26133.52133.520.79%8,624
Sep 2, 2025132.99133.07129.70132.48132.48-0.24%23,888
Sep 1, 2025133.00134.87131.47132.80132.800.81%42,432
Aug 29, 2025133.52133.52130.30131.73131.73-1.34%22,944
Aug 28, 2025133.12133.70131.36133.52133.520.29%16,335
Aug 27, 2025133.64133.73131.65133.13133.130.05%31,648
Aug 26, 2025131.48133.33131.31133.06133.061.20%12,903
Aug 25, 2025131.58133.28129.93131.48131.480.91%30,577
Aug 22, 2025131.01132.45129.84130.30130.30-1.36%110,862
Aug 21, 2025133.38134.00131.40132.10132.10-0.68%9,020
Aug 20, 2025133.54133.72130.87133.00133.00-0.41%37,556
Aug 19, 2025135.39136.50131.00133.55133.55-1.36%51,481
Aug 18, 2025133.22135.80133.22135.39135.391.82%35,907
Aug 15, 2025132.85134.41132.65132.97132.970.02%62,809
Aug 14, 2025130.11134.90129.76132.94132.942.47%178,082
Aug 13, 2025132.44133.49129.74129.74129.74-1.35%79,335
Aug 12, 2025132.32133.08130.51131.52131.52-0.59%38,719
Aug 11, 2025132.15133.32130.95132.30132.301.37%53,292
Aug 8, 2025126.54131.90126.54130.51130.512.21%95,010
Aug 7, 2025129.31129.78127.25127.69127.69-0.48%35,370
Aug 6, 2025126.74128.94125.80128.30128.301.23%37,376
Aug 5, 2025129.50129.50125.86126.74126.74-1.15%34,592
Aug 4, 2025128.50129.28127.69128.22128.220.09%20,433