Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 8.83
-0.15 (-1.67%)
Last updated: May 20, 2026, 12:53 PM GMT-3
BVMF:NFLX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.03 | 9.21 | 8.92 | 8.98 | 8.98 | 0.45% | 1,306,896 |
| May 18, 2026 | 8.77 | 9.01 | 8.67 | 8.94 | 8.94 | 1.94% | 422,913 |
| May 15, 2026 | 8.76 | 9.01 | 8.76 | 8.77 | 8.77 | 1.50% | 773,745 |
| May 14, 2026 | 8.74 | 8.83 | 8.64 | 8.64 | 8.64 | -1.48% | 353,491 |
| May 13, 2026 | 8.56 | 8.84 | 8.50 | 8.77 | 8.77 | 2.45% | 1,680,135 |
| May 12, 2026 | 8.38 | 8.74 | 8.37 | 8.56 | 8.56 | 2.27% | 800,673 |
| May 11, 2026 | 8.55 | 8.55 | 8.33 | 8.37 | 8.37 | -2.56% | 1,454,557 |
| May 8, 2026 | 8.65 | 8.65 | 8.54 | 8.59 | 8.59 | -1.04% | 766,138 |
| May 7, 2026 | 8.69 | 8.78 | 8.65 | 8.68 | 8.68 | 0.23% | 1,025,018 |
| May 6, 2026 | 8.69 | 8.72 | 8.53 | 8.66 | 8.66 | 0.81% | 865,287 |
| May 5, 2026 | 9.00 | 9.03 | 8.59 | 8.59 | 8.59 | -4.66% | 1,549,925 |
| May 4, 2026 | 9.13 | 9.14 | 9.01 | 9.01 | 9.01 | -2.70% | 1,812,108 |
| Apr 30, 2026 | 9.20 | 9.34 | 9.05 | 9.26 | 9.26 | 0.87% | 838,139 |
| Apr 29, 2026 | 9.23 | 9.28 | 9.10 | 9.18 | 9.18 | 0.55% | 599,467 |
| Apr 28, 2026 | 9.16 | 9.19 | 8.98 | 9.13 | 9.13 | -0.44% | 1,420,494 |
| Apr 27, 2026 | 9.20 | 9.23 | 9.09 | 9.17 | 9.17 | -0.54% | 1,682,670 |
| Apr 24, 2026 | 9.36 | 9.36 | 9.20 | 9.22 | 9.22 | -0.86% | 1,131,198 |
| Apr 23, 2026 | 9.33 | 9.40 | 9.16 | 9.30 | 9.30 | -0.21% | 1,005,998 |
| Apr 22, 2026 | 9.31 | 9.32 | 9.20 | 9.32 | 9.32 | -0.64% | 481,803 |
| Apr 20, 2026 | 9.62 | 9.73 | 9.32 | 9.38 | 9.38 | -2.70% | 1,855,250 |
| Apr 17, 2026 | 9.69 | 9.85 | 9.44 | 9.64 | 9.64 | -2.53% | 2,631,810 |
| Apr 16, 2026 | 10.73 | 10.89 | 9.89 | 9.89 | 9.89 | -8.43% | 1,819,644 |
| Apr 15, 2026 | 10.62 | 10.80 | 10.49 | 10.80 | 10.80 | 1.03% | 1,086,068 |
| Apr 14, 2026 | 10.28 | 10.69 | 10.24 | 10.69 | 10.69 | 3.19% | 785,412 |
| Apr 13, 2026 | 10.32 | 10.77 | 10.27 | 10.36 | 10.36 | 0.68% | 1,187,407 |
| Apr 10, 2026 | 10.30 | 10.50 | 10.19 | 10.29 | 10.29 | - | 726,952 |
| Apr 9, 2026 | 10.09 | 10.38 | 10.06 | 10.29 | 10.29 | 1.68% | 889,847 |
| Apr 8, 2026 | 10.27 | 10.27 | 9.90 | 10.12 | 10.12 | -0.49% | 1,013,443 |
| Apr 7, 2026 | 10.20 | 10.31 | 10.15 | 10.17 | 10.17 | -0.29% | 801,446 |
| Apr 6, 2026 | 10.34 | 10.57 | 10.10 | 10.20 | 10.20 | 0.89% | 754,473 |
| Apr 2, 2026 | 9.85 | 10.16 | 9.78 | 10.11 | 10.11 | 2.43% | 1,166,994 |
| Apr 1, 2026 | 9.93 | 10.03 | 9.75 | 9.87 | 9.87 | -0.50% | 1,052,538 |
| Mar 31, 2026 | 9.73 | 9.99 | 9.70 | 9.92 | 9.92 | 1.95% | 863,805 |
| Mar 30, 2026 | 9.73 | 9.89 | 9.66 | 9.73 | 9.73 | -0.31% | 2,406,568 |
| Mar 27, 2026 | 9.90 | 10.04 | 9.72 | 9.76 | 9.76 | -0.41% | 1,534,549 |
| Mar 26, 2026 | 9.64 | 10.05 | 9.53 | 9.80 | 9.80 | 1.77% | 1,593,281 |
| Mar 25, 2026 | 9.57 | 9.66 | 9.54 | 9.63 | 9.63 | 0.94% | 1,210,536 |
| Mar 24, 2026 | 9.81 | 9.87 | 9.54 | 9.54 | 9.54 | -1.75% | 1,115,152 |
| Mar 23, 2026 | 9.77 | 9.84 | 9.65 | 9.71 | 9.71 | 0.21% | 1,504,361 |
| Mar 20, 2026 | 9.61 | 9.76 | 9.58 | 9.69 | 9.69 | 0.83% | 1,259,856 |
| Mar 19, 2026 | 9.93 | 10.13 | 9.52 | 9.61 | 9.61 | -2.93% | 2,285,975 |
| Mar 18, 2026 | 9.85 | 9.95 | 9.76 | 9.90 | 9.90 | 0.51% | 869,778 |
| Mar 17, 2026 | 9.98 | 10.02 | 9.77 | 9.85 | 9.85 | -0.81% | 1,090,449 |
| Mar 16, 2026 | 10.05 | 10.13 | 9.93 | 9.93 | 9.93 | -2.07% | 1,220,874 |
| Mar 13, 2026 | 9.89 | 10.17 | 9.85 | 10.14 | 10.14 | 2.22% | 1,639,967 |
| Mar 12, 2026 | 9.80 | 9.95 | 9.75 | 9.92 | 9.92 | 1.22% | 1,440,463 |
| Mar 11, 2026 | 9.99 | 10.14 | 9.78 | 9.80 | 9.80 | -1.21% | 1,177,765 |
| Mar 10, 2026 | 10.17 | 10.20 | 9.91 | 9.92 | 9.92 | -1.98% | 1,331,748 |
| Mar 9, 2026 | 10.29 | 10.32 | 10.07 | 10.12 | 10.12 | -2.97% | 2,239,426 |
| Mar 6, 2026 | 10.51 | 10.59 | 10.32 | 10.43 | 10.43 | -0.95% | 1,719,821 |