Netflix, Inc. (BVMF:NFLX34)
Brazil
· Delayed Price · Currency is BRL 10.38
-0.15 (-1.42%)
At close: Mar 6, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.51 | 10.59 | 10.32 | 10.43 | 10.43 | -0.95% | 1,719,821 |
| Mar 5, 2026 | 10.29 | 10.53 | 10.26 | 10.53 | 10.53 | 2.63% | 3,267,119 |
| Mar 4, 2026 | 10.18 | 10.38 | 10.09 | 10.26 | 10.26 | -0.68% | 2,792,569 |
| Mar 3, 2026 | 9.93 | 10.37 | 9.93 | 10.33 | 10.33 | 2.38% | 2,632,180 |
| Mar 2, 2026 | 9.79 | 10.16 | 9.75 | 10.09 | 10.09 | 3.06% | 4,167,646 |
| Feb 27, 2026 | 9.38 | 9.90 | 9.32 | 9.79 | 9.79 | 11.89% | 8,820,034 |
| Feb 26, 2026 | 8.60 | 8.79 | 8.51 | 8.75 | 8.75 | 3.80% | 3,251,590 |
| Feb 25, 2026 | 8.13 | 8.51 | 8.08 | 8.43 | 8.43 | 4.85% | 3,299,855 |
| Feb 24, 2026 | 7.91 | 8.15 | 7.78 | 8.04 | 8.04 | 2.68% | 1,553,013 |
| Feb 23, 2026 | 8.15 | 8.15 | 7.72 | 7.83 | 7.83 | -3.45% | 2,021,482 |
| Feb 20, 2026 | 8.01 | 8.15 | 7.95 | 8.11 | 8.11 | 1.37% | 1,285,850 |
| Feb 19, 2026 | 8.13 | 8.23 | 8.00 | 8.00 | 8.00 | -1.84% | 1,805,100 |
| Feb 18, 2026 | 8.06 | 8.20 | 8.05 | 8.15 | 8.15 | 1.12% | 1,102,013 |
| Feb 13, 2026 | 7.94 | 8.07 | 7.89 | 8.06 | 8.06 | 1.00% | 1,668,258 |
| Feb 12, 2026 | 8.26 | 8.26 | 7.79 | 7.98 | 7.98 | -2.92% | 2,458,128 |
| Feb 11, 2026 | 8.56 | 8.60 | 8.22 | 8.22 | 8.22 | -4.31% | 2,338,573 |
| Feb 10, 2026 | 8.45 | 8.81 | 8.45 | 8.59 | 8.59 | 1.78% | 2,837,132 |
| Feb 9, 2026 | 8.54 | 8.62 | 8.29 | 8.44 | 8.44 | -0.47% | 4,358,891 |
| Feb 6, 2026 | 8.50 | 8.59 | 8.42 | 8.48 | 8.48 | -0.59% | 4,623,715 |
| Feb 5, 2026 | 8.48 | 8.72 | 8.44 | 8.53 | 8.53 | 1.31% | 4,740,386 |
| Feb 4, 2026 | 8.37 | 8.55 | 8.30 | 8.42 | 8.42 | - | 2,221,620 |
| Feb 3, 2026 | 8.67 | 8.68 | 8.35 | 8.42 | 8.42 | -3.99% | 2,684,994 |
| Feb 2, 2026 | 8.73 | 8.95 | 8.69 | 8.77 | 8.77 | -0.11% | 3,116,751 |
| Jan 30, 2026 | 8.64 | 8.80 | 8.60 | 8.78 | 8.78 | 2.21% | 2,047,135 |
| Jan 29, 2026 | 8.76 | 8.78 | 8.58 | 8.59 | 8.59 | -2.50% | 2,408,887 |
| Jan 28, 2026 | 8.85 | 8.98 | 8.78 | 8.81 | 8.81 | -0.45% | 1,378,108 |
| Jan 27, 2026 | 9.00 | 9.01 | 8.76 | 8.85 | 8.85 | -1.99% | 2,085,207 |
| Jan 26, 2026 | 9.18 | 9.20 | 9.00 | 9.03 | 9.03 | -0.55% | 1,720,947 |
| Jan 23, 2026 | 8.87 | 9.14 | 8.82 | 9.08 | 9.08 | 3.42% | 1,350,316 |
| Jan 22, 2026 | 9.12 | 9.14 | 8.77 | 8.78 | 8.78 | -2.77% | 3,328,387 |
| Jan 21, 2026 | 8.70 | 9.09 | 8.60 | 9.03 | 9.03 | -2.38% | 7,229,026 |
| Jan 20, 2026 | 9.60 | 9.66 | 9.25 | 9.25 | 9.25 | -2.43% | 2,528,582 |
| Jan 19, 2026 | 9.66 | 9.66 | 9.37 | 9.48 | 9.48 | -0.21% | 165,435 |
| Jan 16, 2026 | 9.52 | 9.54 | 9.44 | 9.50 | 9.50 | -0.31% | 1,149,163 |
| Jan 15, 2026 | 9.57 | 9.69 | 9.43 | 9.53 | 9.53 | -0.42% | 2,187,574 |
| Jan 14, 2026 | 9.75 | 9.91 | 9.48 | 9.57 | 9.57 | -1.85% | 1,544,236 |
| Jan 13, 2026 | 9.59 | 9.79 | 9.57 | 9.75 | 9.75 | 1.67% | 1,964,338 |
| Jan 12, 2026 | 9.63 | 9.71 | 9.55 | 9.59 | 9.59 | -0.72% | 1,659,128 |
| Jan 9, 2026 | 9.71 | 9.75 | 9.48 | 9.66 | 9.66 | -1.63% | 1,300,880 |
| Jan 8, 2026 | 9.79 | 9.85 | 9.66 | 9.82 | 9.82 | 0.51% | 1,051,273 |
| Jan 7, 2026 | 9.80 | 9.96 | 9.72 | 9.77 | 9.77 | -0.31% | 1,584,746 |
| Jan 6, 2026 | 9.96 | 9.96 | 9.63 | 9.80 | 9.80 | -2.68% | 1,609,698 |
| Jan 5, 2026 | 9.89 | 10.07 | 9.85 | 10.07 | 10.07 | 2.86% | 1,937,215 |
| Jan 2, 2026 | 10.28 | 10.28 | 9.79 | 9.79 | 9.79 | -4.95% | 2,252,333 |
| Dec 30, 2025 | 10.38 | 10.38 | 10.25 | 10.30 | 10.30 | -2.18% | 464,680 |
| Dec 29, 2025 | 10.55 | 10.59 | 10.43 | 10.53 | 10.53 | -0.47% | 500,396 |
| Dec 26, 2025 | 10.35 | 10.58 | 10.34 | 10.58 | 10.58 | 2.32% | 747,373 |
| Dec 23, 2025 | 10.42 | 10.46 | 10.28 | 10.34 | 10.34 | -1.05% | 666,975 |
| Dec 22, 2025 | 10.55 | 10.56 | 10.32 | 10.45 | 10.45 | -0.67% | 1,363,456 |
| Dec 19, 2025 | 10.44 | 10.56 | 10.30 | 10.52 | 10.52 | 1.84% | 642,977 |
| Dec 18, 2025 | 10.58 | 10.58 | 10.33 | 10.33 | 10.33 | -1.62% | 608,246 |
| Dec 17, 2025 | 10.51 | 10.73 | 10.42 | 10.50 | 10.50 | 1.35% | 2,050,671 |
| Dec 16, 2025 | 10.14 | 10.37 | 10.14 | 10.36 | 10.36 | 2.17% | 689,770 |
| Dec 15, 2025 | 10.33 | 10.41 | 10.13 | 10.14 | 10.14 | -2.50% | 704,077 |
| Dec 12, 2025 | 10.25 | 10.44 | 10.15 | 10.40 | 10.40 | 2.46% | 1,521,643 |
| Dec 11, 2025 | 10.30 | 10.30 | 10.08 | 10.15 | 10.15 | -0.39% | 782,691 |
| Dec 10, 2025 | 10.55 | 10.59 | 10.13 | 10.19 | 10.19 | -3.41% | 1,286,951 |
| Dec 9, 2025 | 10.58 | 10.67 | 10.39 | 10.55 | 10.55 | - | 2,277,667 |
| Dec 8, 2025 | 10.97 | 10.97 | 10.36 | 10.55 | 10.55 | -3.83% | 2,346,389 |
| Dec 5, 2025 | 10.77 | 11.19 | 10.45 | 10.97 | 10.97 | -0.18% | 3,479,097 |
| Dec 4, 2025 | 11.09 | 11.09 | 10.78 | 10.99 | 10.99 | -0.09% | 1,350,869 |
| Dec 3, 2025 | 11.50 | 11.50 | 10.82 | 11.00 | 11.00 | -5.98% | 1,629,828 |
| Dec 2, 2025 | 11.77 | 11.77 | 11.49 | 11.70 | 11.70 | 0.26% | 1,318,053 |
| Dec 1, 2025 | 11.30 | 11.71 | 11.30 | 11.67 | 11.67 | 1.21% | 967,619 |
| Nov 28, 2025 | 11.33 | 11.53 | 11.29 | 11.53 | 11.53 | 2.04% | 1,056,459 |
| Nov 27, 2025 | 11.39 | 11.42 | 11.30 | 11.30 | 11.30 | 0.27% | 38,877 |
| Nov 26, 2025 | 11.27 | 11.47 | 11.26 | 11.27 | 11.27 | -0.09% | 1,248,271 |
| Nov 25, 2025 | 11.40 | 11.51 | 11.17 | 11.28 | 11.28 | -1.05% | 1,720,644 |
| Nov 24, 2025 | 11.19 | 11.40 | 11.14 | 11.40 | 11.40 | 1.15% | 618,884 |
| Nov 21, 2025 | 11.45 | 11.51 | 11.07 | 11.27 | 11.27 | -3.51% | 3,730,473 |
| Nov 19, 2025 | 12.17 | 12.18 | 11.61 | 11.68 | 11.68 | -4.11% | 2,163,679 |
| Nov 18, 2025 | 11.78 | 12.27 | 11.63 | 12.18 | 12.18 | 4.19% | 466,293 |
| Nov 17, 2025 | 11.81 | 11.83 | 11.64 | 11.69 | 11.69 | -0.09% | 473,064 |
| Nov 14, 2025 | 12.15 | 12.16 | 11.69 | 11.70 | 11.70 | -3.70% | 823,170 |
| Nov 13, 2025 | 12.22 | 12.34 | 12.09 | 12.15 | 12.15 | -0.56% | 751,900 |
| Nov 12, 2025 | 12.04 | 12.27 | 11.90 | 12.22 | 12.22 | 1.50% | 600,670 |
| Nov 11, 2025 | 11.97 | 12.08 | 11.70 | 12.04 | 12.04 | 1.61% | 469,490 |
| Nov 10, 2025 | 11.77 | 12.00 | 11.70 | 11.85 | 11.85 | 1.67% | 576,300 |
| Nov 7, 2025 | 11.75 | 11.84 | 11.61 | 11.65 | 11.65 | -0.33% | 218,680 |
| Nov 6, 2025 | 11.78 | 11.83 | 11.61 | 11.69 | 11.69 | -1.10% | 281,670 |
| Nov 5, 2025 | 11.85 | 11.85 | 11.55 | 11.82 | 11.82 | 0.72% | 387,390 |
| Nov 4, 2025 | 11.71 | 11.90 | 11.71 | 11.74 | 11.74 | 0.09% | 814,290 |
| Nov 3, 2025 | 12.00 | 12.15 | 11.54 | 11.72 | 11.72 | -2.30% | 1,225,350 |
| Oct 31, 2025 | 11.90 | 12.23 | 11.86 | 12.00 | 12.00 | 2.21% | 605,920 |
| Oct 30, 2025 | 11.72 | 11.89 | 11.72 | 11.74 | 11.74 | -0.34% | 395,330 |
| Oct 29, 2025 | 11.79 | 11.84 | 11.70 | 11.78 | 11.78 | -0.59% | 303,060 |
| Oct 28, 2025 | 11.81 | 12.00 | 11.76 | 11.85 | 11.85 | 1.28% | 869,730 |
| Oct 27, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 452,660 |
| Oct 24, 2025 | 12.07 | 12.07 | 11.80 | 11.80 | 11.80 | -1.91% | 1,172,590 |
| Oct 23, 2025 | 12.07 | 12.15 | 11.85 | 12.03 | 12.03 | -0.11% | 648,490 |
| Oct 22, 2025 | 12.44 | 12.48 | 12.02 | 12.04 | 12.04 | -5.91% | 2,562,610 |
| Oct 21, 2025 | 13.48 | 13.49 | 12.80 | 12.80 | 12.80 | -4.05% | 3,301,190 |
| Oct 20, 2025 | 13.06 | 13.41 | 12.94 | 13.34 | 13.34 | 3.19% | 1,182,100 |
| Oct 17, 2025 | 12.93 | 13.02 | 12.89 | 12.93 | 12.93 | 0.15% | 603,010 |
| Oct 16, 2025 | 13.19 | 13.26 | 12.82 | 12.91 | 12.91 | -2.17% | 456,710 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.14 | 13.19 | 13.19 | -0.58% | 342,670 |
| Oct 14, 2025 | 13.33 | 13.46 | 13.27 | 13.27 | 13.27 | -0.41% | 377,710 |
| Oct 13, 2025 | 13.40 | 13.47 | 13.22 | 13.33 | 13.33 | -1.29% | 653,520 |
| Oct 10, 2025 | 13.23 | 13.67 | 13.23 | 13.50 | 13.50 | 1.36% | 781,810 |
| Oct 9, 2025 | 12.89 | 13.32 | 12.89 | 13.32 | 13.32 | 2.26% | 691,880 |