Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 9.79
+1.04 (11.89%)
At close: Feb 27, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.38 | 9.90 | 9.32 | 9.79 | 9.79 | 11.89% | 8,820,034 |
| Feb 26, 2026 | 8.60 | 8.79 | 8.51 | 8.75 | 8.75 | 3.80% | 3,251,590 |
| Feb 25, 2026 | 8.13 | 8.51 | 8.08 | 8.43 | 8.43 | 4.85% | 3,299,855 |
| Feb 24, 2026 | 7.91 | 8.15 | 7.78 | 8.04 | 8.04 | 2.68% | 1,553,013 |
| Feb 23, 2026 | 8.15 | 8.15 | 7.72 | 7.83 | 7.83 | -3.45% | 2,021,482 |
| Feb 20, 2026 | 8.01 | 8.15 | 7.95 | 8.11 | 8.11 | 1.37% | 1,285,850 |
| Feb 19, 2026 | 8.13 | 8.23 | 8.00 | 8.00 | 8.00 | -1.84% | 1,805,100 |
| Feb 18, 2026 | 8.06 | 8.20 | 8.05 | 8.15 | 8.15 | 1.12% | 1,102,013 |
| Feb 13, 2026 | 7.94 | 8.07 | 7.89 | 8.06 | 8.06 | 1.00% | 1,668,258 |
| Feb 12, 2026 | 8.26 | 8.26 | 7.79 | 7.98 | 7.98 | -2.92% | 2,458,128 |
| Feb 11, 2026 | 8.56 | 8.60 | 8.22 | 8.22 | 8.22 | -4.31% | 2,338,573 |
| Feb 10, 2026 | 8.45 | 8.81 | 8.45 | 8.59 | 8.59 | 1.78% | 2,837,132 |
| Feb 9, 2026 | 8.54 | 8.62 | 8.29 | 8.44 | 8.44 | -0.47% | 4,358,891 |
| Feb 6, 2026 | 8.50 | 8.59 | 8.42 | 8.48 | 8.48 | -0.59% | 4,623,715 |
| Feb 5, 2026 | 8.48 | 8.72 | 8.44 | 8.53 | 8.53 | 1.31% | 4,740,386 |
| Feb 4, 2026 | 8.37 | 8.55 | 8.30 | 8.42 | 8.42 | - | 2,221,620 |
| Feb 3, 2026 | 8.67 | 8.68 | 8.35 | 8.42 | 8.42 | -3.99% | 2,684,994 |
| Feb 2, 2026 | 8.73 | 8.95 | 8.69 | 8.77 | 8.77 | -0.11% | 3,116,751 |
| Jan 30, 2026 | 8.64 | 8.80 | 8.60 | 8.78 | 8.78 | 2.21% | 2,047,135 |
| Jan 29, 2026 | 8.76 | 8.78 | 8.58 | 8.59 | 8.59 | -2.50% | 2,408,887 |
| Jan 28, 2026 | 8.85 | 8.98 | 8.78 | 8.81 | 8.81 | -0.45% | 1,378,108 |
| Jan 27, 2026 | 9.00 | 9.01 | 8.76 | 8.85 | 8.85 | -1.99% | 2,085,207 |
| Jan 26, 2026 | 9.18 | 9.20 | 9.00 | 9.03 | 9.03 | -0.55% | 1,720,947 |
| Jan 23, 2026 | 8.87 | 9.14 | 8.82 | 9.08 | 9.08 | 3.42% | 1,350,316 |
| Jan 22, 2026 | 9.12 | 9.14 | 8.77 | 8.78 | 8.78 | -2.77% | 3,328,387 |
| Jan 21, 2026 | 8.70 | 9.09 | 8.60 | 9.03 | 9.03 | -2.38% | 7,229,026 |
| Jan 20, 2026 | 9.60 | 9.66 | 9.25 | 9.25 | 9.25 | -2.43% | 2,528,582 |
| Jan 19, 2026 | 9.66 | 9.66 | 9.37 | 9.48 | 9.48 | -0.21% | 165,435 |
| Jan 16, 2026 | 9.52 | 9.54 | 9.44 | 9.50 | 9.50 | -0.31% | 1,149,163 |
| Jan 15, 2026 | 9.57 | 9.69 | 9.43 | 9.53 | 9.53 | -0.42% | 2,187,574 |
| Jan 14, 2026 | 9.75 | 9.91 | 9.48 | 9.57 | 9.57 | -1.85% | 1,544,236 |
| Jan 13, 2026 | 9.59 | 9.79 | 9.57 | 9.75 | 9.75 | 1.67% | 1,964,338 |
| Jan 12, 2026 | 9.63 | 9.71 | 9.55 | 9.59 | 9.59 | -0.72% | 1,659,128 |
| Jan 9, 2026 | 9.71 | 9.75 | 9.48 | 9.66 | 9.66 | -1.63% | 1,300,880 |
| Jan 8, 2026 | 9.79 | 9.85 | 9.66 | 9.82 | 9.82 | 0.51% | 1,051,273 |
| Jan 7, 2026 | 9.80 | 9.96 | 9.72 | 9.77 | 9.77 | -0.31% | 1,584,746 |
| Jan 6, 2026 | 9.96 | 9.96 | 9.63 | 9.80 | 9.80 | -2.68% | 1,609,698 |
| Jan 5, 2026 | 9.89 | 10.07 | 9.85 | 10.07 | 10.07 | 2.86% | 1,937,215 |
| Jan 2, 2026 | 10.28 | 10.28 | 9.79 | 9.79 | 9.79 | -4.95% | 2,252,333 |
| Dec 30, 2025 | 10.38 | 10.38 | 10.25 | 10.30 | 10.30 | -2.18% | 464,680 |
| Dec 29, 2025 | 10.55 | 10.59 | 10.43 | 10.53 | 10.53 | -0.47% | 500,396 |
| Dec 26, 2025 | 10.35 | 10.58 | 10.34 | 10.58 | 10.58 | 2.32% | 747,373 |
| Dec 23, 2025 | 10.42 | 10.46 | 10.28 | 10.34 | 10.34 | -1.05% | 666,975 |
| Dec 22, 2025 | 10.55 | 10.56 | 10.32 | 10.45 | 10.45 | -0.67% | 1,363,456 |
| Dec 19, 2025 | 10.44 | 10.56 | 10.30 | 10.52 | 10.52 | 1.84% | 642,977 |
| Dec 18, 2025 | 10.58 | 10.58 | 10.33 | 10.33 | 10.33 | -1.62% | 608,246 |
| Dec 17, 2025 | 10.51 | 10.73 | 10.42 | 10.50 | 10.50 | 1.35% | 2,050,671 |
| Dec 16, 2025 | 10.14 | 10.37 | 10.14 | 10.36 | 10.36 | 2.17% | 689,770 |
| Dec 15, 2025 | 10.33 | 10.41 | 10.13 | 10.14 | 10.14 | -2.50% | 704,077 |
| Dec 12, 2025 | 10.25 | 10.44 | 10.15 | 10.40 | 10.40 | 2.46% | 1,521,643 |