Netflix, Inc. (BVMF:NFLX34)
Brazil · Delayed Price · Currency is BRL 8.48
+0.28 (3.41%)
At close: Aug 28, 2026
BVMF:NFLX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.35 | 8.58 | 8.29 | 8.48 | 8.48 | 3.41% | 489,373 |
| Aug 27, 2026 | 8.43 | 8.43 | 8.18 | 8.20 | 8.20 | -1.68% | 523,049 |
| Aug 26, 2026 | 8.50 | 8.52 | 8.34 | 8.34 | 8.34 | -1.07% | 505,422 |
| Aug 25, 2026 | 8.26 | 8.48 | 8.18 | 8.43 | 8.43 | 1.57% | 523,566 |
| Aug 24, 2026 | 8.25 | 8.31 | 8.16 | 8.30 | 8.30 | 1.72% | 485,545 |
| Aug 21, 2026 | 8.26 | 8.32 | 8.16 | 8.16 | 8.16 | -1.92% | 1,067,079 |
| Aug 20, 2026 | 8.38 | 8.42 | 8.26 | 8.32 | 8.32 | 0.24% | 505,222 |
| Aug 19, 2026 | 8.15 | 8.40 | 8.02 | 8.30 | 8.30 | 1.84% | 788,786 |
| Aug 18, 2026 | 7.97 | 8.25 | 7.96 | 8.15 | 8.15 | 3.16% | 737,834 |
| Aug 17, 2026 | 8.22 | 8.22 | 7.85 | 7.90 | 7.90 | -2.83% | 1,629,750 |
| Aug 14, 2026 | 8.10 | 8.24 | 8.09 | 8.13 | 8.13 | 0.37% | 1,215,710 |
| Aug 13, 2026 | 7.85 | 8.13 | 7.84 | 8.10 | 8.10 | 5.06% | 1,537,855 |
| Aug 12, 2026 | 7.75 | 7.75 | 7.61 | 7.71 | 7.71 | -0.77% | 723,443 |
| Aug 11, 2026 | 7.80 | 7.86 | 7.70 | 7.77 | 7.77 | -0.26% | 951,136 |
| Aug 10, 2026 | 7.57 | 7.79 | 7.50 | 7.79 | 7.79 | 3.73% | 1,217,516 |
| Aug 7, 2026 | 7.50 | 7.58 | 7.42 | 7.51 | 7.51 | -0.13% | 943,820 |
| Aug 6, 2026 | 7.67 | 7.67 | 7.45 | 7.52 | 7.52 | -1.96% | 293,066 |
| Aug 5, 2026 | 7.70 | 7.71 | 7.49 | 7.67 | 7.67 | 1.46% | 269,263 |
| Aug 4, 2026 | 7.43 | 7.56 | 7.37 | 7.56 | 7.56 | 2.02% | 898,351 |
| Aug 3, 2026 | 7.31 | 7.50 | 7.31 | 7.41 | 7.41 | 2.77% | 760,661 |
| Jul 31, 2026 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -2.57% | 314,738 |
| Jul 30, 2026 | 7.35 | 7.43 | 7.15 | 7.40 | 7.40 | -1.73% | 843,010 |
| Jul 29, 2026 | 7.46 | 7.55 | 7.35 | 7.53 | 7.53 | 2.03% | 1,114,162 |
| Jul 28, 2026 | 7.32 | 7.56 | 7.29 | 7.38 | 7.38 | 2.79% | 481,202 |
| Jul 27, 2026 | 7.23 | 7.32 | 7.12 | 7.18 | 7.18 | 0.28% | 447,842 |
| Jul 24, 2026 | 7.04 | 7.17 | 6.92 | 7.16 | 7.16 | 1.70% | 378,904 |
| Jul 23, 2026 | 6.96 | 7.07 | 6.89 | 7.04 | 7.04 | 2.18% | 580,996 |
| Jul 22, 2026 | 6.98 | 7.15 | 6.89 | 6.89 | 6.89 | -1.15% | 789,992 |
| Jul 21, 2026 | 6.90 | 6.97 | 6.77 | 6.97 | 6.97 | 2.05% | 717,858 |
| Jul 20, 2026 | 6.99 | 6.99 | 6.78 | 6.83 | 6.83 | -2.57% | 883,138 |
| Jul 17, 2026 | 6.73 | 7.10 | 6.68 | 7.01 | 7.01 | -2.50% | 1,381,163 |
| Jul 16, 2026 | 7.57 | 7.60 | 7.19 | 7.19 | 7.19 | -3.75% | 1,145,239 |
| Jul 15, 2026 | 7.53 | 7.61 | 7.43 | 7.47 | 7.47 | -0.40% | 464,626 |
| Jul 14, 2026 | 7.53 | 7.53 | 7.34 | 7.50 | 7.50 | -1.57% | 420,489 |
| Jul 13, 2026 | 7.58 | 7.73 | 7.55 | 7.62 | 7.62 | 1.60% | 676,019 |
| Jul 10, 2026 | 7.77 | 7.77 | 7.40 | 7.50 | 7.50 | -3.10% | 866,024 |
| Jul 9, 2026 | 7.73 | 7.77 | 7.60 | 7.74 | 7.74 | -0.26% | 312,858 |
| Jul 8, 2026 | 7.92 | 7.92 | 7.71 | 7.76 | 7.76 | -1.40% | 367,189 |
| Jul 7, 2026 | 7.89 | 8.03 | 7.86 | 7.87 | 7.87 | 0.90% | 455,520 |
| Jul 6, 2026 | 8.11 | 8.11 | 7.78 | 7.80 | 7.80 | -2.99% | 205,064 |
| Jul 3, 2026 | 8.15 | 8.15 | 8.04 | 8.04 | 8.04 | -0.37% | 32,382 |
| Jul 2, 2026 | 7.80 | 8.18 | 7.71 | 8.07 | 8.07 | 4.13% | 786,139 |
| Jul 1, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 4.31% | 559,650 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.41 | 7.43 | 7.43 | -1.98% | 787,815 |
| Jun 29, 2026 | 7.69 | 7.87 | 7.58 | 7.58 | 7.58 | -1.43% | 318,102 |
| Jun 26, 2026 | 7.41 | 7.77 | 7.40 | 7.69 | 7.69 | 3.78% | 1,511,289 |
| Jun 25, 2026 | 7.45 | 7.56 | 7.38 | 7.41 | 7.41 | -1.07% | 510,962 |
| Jun 24, 2026 | 7.57 | 7.63 | 7.44 | 7.49 | 7.49 | -1.32% | 1,019,296 |
| Jun 23, 2026 | 7.59 | 7.66 | 7.52 | 7.59 | 7.59 | 1.07% | 666,766 |
| Jun 22, 2026 | 7.90 | 7.93 | 7.38 | 7.51 | 7.51 | -5.18% | 1,798,219 |