Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 129.34
-1.92 (-1.46%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.50 | 130.83 | 127.27 | 128.10 | - | -0.96% | 83,507 |
| Jul 31, 2025 | 132.37 | 133.67 | 129.34 | 129.34 | - | -1.46% | 23,069 |
| Jul 30, 2025 | 129.61 | 132.43 | 129.61 | 131.26 | - | 1.02% | 42,992 |
| Jul 29, 2025 | 131.38 | 131.80 | 129.80 | 129.94 | - | -0.74% | 28,206 |
| Jul 28, 2025 | 131.23 | 133.90 | 130.73 | 130.91 | - | 0.18% | 37,966 |
| Jul 25, 2025 | 130.40 | 131.90 | 129.90 | 130.68 | - | 0.97% | 43,666 |
| Jul 24, 2025 | 130.10 | 130.65 | 128.45 | 129.42 | - | 0.14% | 37,161 |
| Jul 23, 2025 | 132.50 | 132.95 | 129.24 | 129.24 | - | -2.84% | 136,813 |
| Jul 22, 2025 | 137.24 | 137.24 | 132.56 | 133.02 | - | -2.56% | 93,373 |
| Jul 21, 2025 | 135.20 | 137.67 | 133.44 | 136.51 | - | -0.24% | 156,445 |
| Jul 18, 2025 | 138.99 | 138.99 | 132.72 | 136.84 | - | -2.33% | 128,246 |
| Jul 17, 2025 | 140.79 | 141.60 | 139.34 | 140.10 | - | 0.36% | 47,389 |
| Jul 16, 2025 | 139.81 | 141.30 | 139.10 | 139.60 | - | -0.63% | 50,619 |
| Jul 15, 2025 | 140.57 | 140.85 | 138.00 | 140.49 | - | -0.06% | 31,337 |
| Jul 14, 2025 | 139.35 | 141.71 | 137.75 | 140.57 | - | 0.88% | 50,557 |
| Jul 11, 2025 | 139.43 | 140.28 | 136.99 | 139.35 | - | 0.34% | 26,983 |
| Jul 10, 2025 | 143.44 | 143.44 | 138.13 | 138.88 | - | -2.18% | 85,714 |
| Jul 9, 2025 | 139.04 | 141.97 | 138.25 | 141.97 | - | 2.11% | 94,365 |
| Jul 8, 2025 | 140.41 | 140.99 | 137.49 | 139.04 | - | -1.74% | 45,912 |
| Jul 7, 2025 | 139.97 | 141.50 | 139.00 | 141.50 | - | 0.35% | 32,690 |
| Jul 4, 2025 | 141.70 | 141.70 | 139.80 | 141.00 | - | 0.48% | 4,403 |
| Jul 3, 2025 | 139.55 | 141.26 | 138.72 | 140.32 | - | 0.56% | 13,097 |
| Jul 2, 2025 | 141.37 | 142.00 | 137.81 | 139.54 | - | -1.28% | 25,524 |
| Jul 1, 2025 | 144.89 | 145.71 | 139.84 | 141.35 | - | -3.09% | 27,277 |
| Jun 30, 2025 | 145.62 | 146.16 | 143.77 | 145.85 | - | 0.25% | 18,877 |
| Jun 27, 2025 | 143.52 | 145.79 | 143.00 | 145.49 | - | 1.56% | 164,568 |
| Jun 26, 2025 | 141.70 | 143.99 | 141.65 | 143.26 | - | 0.70% | 33,020 |
| Jun 25, 2025 | 142.08 | 143.92 | 141.68 | 142.27 | - | 0.26% | 19,990 |
| Jun 24, 2025 | 138.29 | 141.90 | 138.09 | 141.90 | - | 2.73% | 67,300 |
| Jun 23, 2025 | 136.73 | 138.13 | 135.80 | 138.13 | - | 1.50% | 23,606 |
| Jun 20, 2025 | 134.65 | 137.09 | 134.65 | 136.09 | - | 1.07% | 44,253 |
| Jun 18, 2025 | 134.30 | 136.00 | 134.00 | 134.65 | - | 0.27% | 7,359 |
| Jun 17, 2025 | 133.52 | 134.94 | 133.52 | 134.29 | - | 0.24% | 6,491 |
| Jun 16, 2025 | 134.68 | 135.15 | 133.55 | 133.97 | - | -0.53% | 10,949 |
| Jun 13, 2025 | 135.30 | 135.48 | 133.52 | 134.68 | - | 0.13% | 10,571 |
| Jun 12, 2025 | 135.64 | 136.11 | 134.50 | 134.50 | - | -0.55% | 33,780 |
| Jun 11, 2025 | 133.52 | 135.91 | 133.00 | 135.25 | - | 0.73% | 11,776 |
| Jun 10, 2025 | 137.20 | 137.20 | 131.37 | 134.27 | - | -1.42% | 61,780 |
| Jun 9, 2025 | 138.50 | 138.88 | 135.95 | 136.20 | - | -1.70% | 37,733 |
| Jun 6, 2025 | 141.19 | 141.19 | 137.80 | 138.55 | - | -1.20% | 50,322 |
| Jun 5, 2025 | 138.69 | 141.15 | 138.52 | 140.23 | - | 0.36% | 15,156 |
| Jun 4, 2025 | 136.78 | 140.15 | 136.73 | 139.73 | - | 2.34% | 31,355 |
| Jun 3, 2025 | 139.14 | 139.79 | 136.54 | 136.54 | - | -0.92% | 24,722 |
| Jun 2, 2025 | 137.00 | 138.88 | 135.70 | 137.81 | - | -0.27% | 27,556 |
| May 30, 2025 | 134.35 | 138.19 | 134.35 | 138.19 | - | 3.17% | 94,491 |
| May 29, 2025 | 137.99 | 137.99 | 132.90 | 133.95 | - | -2.97% | 167,767 |
| May 28, 2025 | 135.83 | 138.58 | 135.83 | 138.05 | - | 1.64% | 16,847 |
| May 27, 2025 | 136.34 | 136.69 | 134.80 | 135.82 | - | 1.17% | 20,251 |
| May 26, 2025 | 133.03 | 136.54 | 133.03 | 134.25 | - | 1.02% | 12,706 |
| May 23, 2025 | 135.00 | 135.80 | 132.90 | 132.90 | - | -1.20% | 19,525 |