Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 131.48
+1.18 (0.91%)
At close: Aug 25, 2025, 4:55 PM GMT-3
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 131.58 | 133.28 | 129.93 | 132.26 | - | 1.50% | 5,475 |
| 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 |
| 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 |