Skip to main content
logo
Netflix, Inc. (BVMF:NFLX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.49
-0.69 (-0.56%)
Last updated: Nov 13, 2025, 10:56 AM GMT-3

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2025119.65120.78116.98120.37120.371.61%46,949
Nov 10, 2025117.68119.96116.95118.46118.461.67%57,630
Nov 7, 2025117.52118.38116.10116.51116.51-0.33%21,868
Nov 6, 2025117.79118.25116.06116.90116.90-1.10%28,167
Nov 5, 2025117.35118.49115.45118.20118.200.72%38,739
Nov 4, 2025117.11119.00117.11117.35117.350.09%81,429
Nov 3, 2025120.01121.51115.40117.24117.24-2.30%122,535
Oct 31, 2025119.00122.30118.56120.00120.002.21%60,592
Oct 30, 2025117.20118.90117.20117.40117.40-0.34%40,284
Oct 29, 2025117.89118.39117.00117.80117.80-0.59%30,645
Oct 28, 2025118.13119.99117.56118.50118.501.28%87,752
Oct 27, 2025118.95118.95117.00117.00117.00-0.85%46,667
Oct 24, 2025120.74120.74118.00118.00118.00-1.91%117,268
Oct 23, 2025120.70121.46118.52120.30120.30-0.11%73,517
Oct 22, 2025124.43124.81120.15120.43120.43-5.91%256,268
Oct 21, 2025134.78134.90128.00128.00128.00-4.05%334,776
Oct 20, 2025130.57134.13129.44133.40133.403.19%118,525
Oct 17, 2025129.30130.23128.86129.27129.270.15%60,301
Oct 16, 2025131.90132.56128.20129.07129.07-2.17%46,681
Oct 15, 2025133.03133.03131.41131.93131.93-0.58%35,957
Oct 14, 2025133.25134.59132.65132.70132.70-0.41%37,970
Oct 13, 2025134.01134.71132.23133.25133.25-1.29%65,859
Oct 10, 2025132.33136.65132.33134.99134.991.36%78,184
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