Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 130.55
+3.54 (2.79%)
At close: Sep 17, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 128.08 | 128.29 | 126.88 | 127.01 | - | -0.42% | 25,430 |
| Sep 15, 2025 | 126.92 | 128.36 | 125.13 | 127.54 | - | 0.66% | 64,494 |
| Sep 12, 2025 | 129.26 | 130.24 | 126.50 | 126.70 | - | -2.70% | 26,769 |
| Sep 11, 2025 | 135.29 | 135.29 | 128.29 | 130.22 | - | -3.75% | 71,125 |
| Sep 10, 2025 | 137.63 | 137.63 | 134.94 | 135.30 | - | -1.59% | 20,075 |
| Sep 9, 2025 | 135.60 | 137.62 | 135.05 | 137.48 | - | 1.88% | 42,768 |
| Sep 8, 2025 | 135.34 | 136.02 | 133.68 | 134.94 | - | -0.30% | 21,726 |
| Sep 5, 2025 | 135.99 | 136.40 | 133.68 | 135.34 | - | -0.78% | 28,920 |
| Sep 4, 2025 | 133.52 | 137.26 | 133.37 | 136.40 | - | 2.16% | 42,747 |
| Sep 3, 2025 | 131.80 | 133.54 | 131.26 | 133.52 | - | 0.79% | 8,624 |
| Sep 2, 2025 | 132.99 | 133.07 | 129.70 | 132.48 | - | -0.24% | 23,888 |
| Sep 1, 2025 | 133.00 | 134.87 | 131.47 | 132.80 | - | 0.81% | 42,432 |
| Aug 29, 2025 | 133.52 | 133.52 | 130.30 | 131.73 | - | -1.34% | 22,944 |
| Aug 28, 2025 | 133.12 | 133.70 | 131.36 | 133.52 | - | 0.29% | 16,335 |
| Aug 27, 2025 | 133.64 | 133.73 | 131.65 | 133.13 | - | 0.05% | 31,648 |
| Aug 26, 2025 | 131.48 | 133.33 | 131.31 | 133.06 | - | 1.20% | 12,903 |
| Aug 25, 2025 | 131.58 | 133.28 | 129.93 | 131.48 | - | 0.91% | 30,577 |
| Aug 22, 2025 | 131.01 | 132.45 | 129.84 | 130.30 | - | -1.36% | 110,862 |
| Aug 21, 2025 | 133.38 | 134.00 | 131.40 | 132.10 | - | -0.68% | 9,020 |
| Aug 20, 2025 | 133.54 | 133.72 | 130.87 | 133.00 | - | -0.41% | 37,556 |
| Aug 19, 2025 | 135.39 | 136.50 | 131.00 | 133.55 | - | -1.36% | 51,481 |
| Aug 18, 2025 | 133.22 | 135.80 | 133.22 | 135.39 | - | 1.82% | 35,907 |
| Aug 15, 2025 | 132.85 | 134.41 | 132.65 | 132.97 | - | 0.02% | 62,809 |
| Aug 14, 2025 | 130.11 | 134.90 | 129.76 | 132.94 | - | 2.47% | 178,082 |
| Aug 13, 2025 | 132.44 | 133.49 | 129.74 | 129.74 | - | -1.35% | 79,335 |
| Aug 12, 2025 | 132.32 | 133.08 | 130.51 | 131.52 | - | -0.59% | 38,719 |
| Aug 11, 2025 | 132.15 | 133.32 | 130.95 | 132.30 | - | 1.37% | 53,292 |
| Aug 8, 2025 | 126.54 | 131.90 | 126.54 | 130.51 | - | 2.21% | 95,010 |
| Aug 7, 2025 | 129.31 | 129.78 | 127.25 | 127.69 | - | -0.48% | 35,370 |
| Aug 6, 2025 | 126.74 | 128.94 | 125.80 | 128.30 | - | 1.23% | 37,376 |
| Aug 5, 2025 | 129.50 | 129.50 | 125.86 | 126.74 | - | -1.15% | 34,592 |
| Aug 4, 2025 | 128.50 | 129.28 | 127.69 | 128.22 | - | 0.09% | 20,433 |
| 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 |