Netflix, Inc. (BVMF:NFLX34)
Brazil
· Delayed Price · Currency is BRL 10.97
-0.02 (-0.18%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.77 | 13.02 | 12.75 | 13.02 | 13.02 | 2.26% | 509,480 |
| Oct 7, 2025 | 12.48 | 12.80 | 12.48 | 12.74 | 12.74 | 2.96% | 1,247,920 |
| Oct 6, 2025 | 12.32 | 12.37 | 12.18 | 12.37 | 12.37 | 1.00% | 219,950 |
| Oct 3, 2025 | 12.40 | 12.48 | 12.24 | 12.25 | 12.25 | -1.26% | 381,730 |
| Oct 2, 2025 | 12.35 | 12.43 | 12.11 | 12.40 | 12.40 | -0.25% | 1,420,420 |
| Oct 1, 2025 | 12.49 | 12.54 | 12.35 | 12.44 | 12.44 | -2.71% | 938,530 |
| Sep 30, 2025 | 12.79 | 12.85 | 12.52 | 12.78 | 12.78 | -0.05% | 404,260 |
| Sep 29, 2025 | 12.80 | 13.00 | 12.60 | 12.79 | 12.79 | -0.80% | 137,720 |
| Sep 26, 2025 | 12.98 | 12.98 | 12.85 | 12.89 | 12.89 | -0.67% | 886,100 |
| Sep 25, 2025 | 12.83 | 13.00 | 12.73 | 12.98 | 12.98 | 1.37% | 187,610 |
| Sep 24, 2025 | 12.89 | 12.94 | 12.70 | 12.80 | 12.80 | 0.06% | 415,390 |
| Sep 23, 2025 | 13.06 | 13.10 | 12.78 | 12.79 | 12.79 | -1.77% | 847,590 |
| Sep 22, 2025 | 13.05 | 13.14 | 13.00 | 13.02 | 13.02 | -0.24% | 150,780 |
| Sep 19, 2025 | 12.95 | 13.06 | 12.86 | 13.06 | 13.06 | 1.08% | 203,900 |
| Sep 18, 2025 | 13.05 | 13.06 | 12.81 | 12.92 | 12.92 | -1.06% | 146,310 |
| Sep 17, 2025 | 12.83 | 13.06 | 12.79 | 13.06 | 13.06 | 2.79% | 281,930 |
| Sep 16, 2025 | 12.81 | 12.83 | 12.69 | 12.70 | 12.70 | -0.42% | 254,300 |
| Sep 15, 2025 | 12.69 | 12.84 | 12.51 | 12.75 | 12.75 | 0.66% | 639,280 |
| Sep 12, 2025 | 12.93 | 13.02 | 12.65 | 12.67 | 12.67 | -2.70% | 267,660 |
| Sep 11, 2025 | 13.53 | 13.53 | 12.83 | 13.02 | 13.02 | -3.75% | 701,150 |
| Sep 10, 2025 | 13.76 | 13.76 | 13.49 | 13.53 | 13.53 | -1.59% | 200,650 |
| Sep 9, 2025 | 13.56 | 13.76 | 13.51 | 13.75 | 13.75 | 1.88% | 418,750 |
| Sep 8, 2025 | 13.53 | 13.60 | 13.37 | 13.49 | 13.49 | -0.30% | 217,260 |
| Sep 5, 2025 | 13.60 | 13.64 | 13.37 | 13.53 | 13.53 | -0.78% | 289,200 |
| Sep 4, 2025 | 13.35 | 13.73 | 13.34 | 13.64 | 13.64 | 2.16% | 412,270 |
| Sep 3, 2025 | 13.18 | 13.35 | 13.13 | 13.35 | 13.35 | 0.79% | 85,640 |
| Sep 2, 2025 | 13.30 | 13.31 | 12.97 | 13.25 | 13.25 | -0.24% | 238,870 |
| Sep 1, 2025 | 13.30 | 13.49 | 13.15 | 13.28 | 13.28 | 0.81% | 424,320 |
| Aug 29, 2025 | 13.35 | 13.35 | 13.03 | 13.17 | 13.17 | -1.34% | 229,440 |
| Aug 28, 2025 | 13.31 | 13.37 | 13.14 | 13.35 | 13.35 | 0.29% | 163,350 |
| Aug 27, 2025 | 13.36 | 13.37 | 13.17 | 13.31 | 13.31 | 0.05% | 297,380 |
| Aug 26, 2025 | 13.15 | 13.33 | 13.13 | 13.31 | 13.31 | 1.20% | 128,510 |
| Aug 25, 2025 | 13.16 | 13.33 | 12.99 | 13.15 | 13.15 | 0.91% | 305,080 |
| Aug 22, 2025 | 13.10 | 13.25 | 12.98 | 13.03 | 13.03 | -1.36% | 1,108,600 |
| Aug 21, 2025 | 13.34 | 13.40 | 13.14 | 13.21 | 13.21 | -0.68% | 90,200 |
| Aug 20, 2025 | 13.35 | 13.37 | 13.09 | 13.30 | 13.30 | -0.41% | 374,310 |
| Aug 19, 2025 | 13.54 | 13.65 | 13.10 | 13.36 | 13.36 | -1.36% | 513,830 |
| Aug 18, 2025 | 13.32 | 13.58 | 13.32 | 13.54 | 13.54 | 1.82% | 357,540 |
| Aug 15, 2025 | 13.29 | 13.44 | 13.27 | 13.30 | 13.30 | 0.02% | 628,090 |
| Aug 14, 2025 | 13.01 | 13.49 | 12.98 | 13.29 | 13.29 | 2.47% | 1,780,800 |
| Aug 13, 2025 | 13.24 | 13.35 | 12.97 | 12.97 | 12.97 | -1.35% | 793,350 |
| Aug 12, 2025 | 13.23 | 13.31 | 13.05 | 13.15 | 13.15 | -0.59% | 387,190 |
| Aug 11, 2025 | 13.22 | 13.33 | 13.10 | 13.23 | 13.23 | 1.37% | 524,770 |
| Aug 8, 2025 | 12.65 | 13.19 | 12.65 | 13.05 | 13.05 | 2.21% | 941,070 |
| Aug 7, 2025 | 12.93 | 12.98 | 12.73 | 12.77 | 12.77 | -0.48% | 350,290 |
| Aug 6, 2025 | 12.67 | 12.89 | 12.58 | 12.83 | 12.83 | 1.23% | 368,420 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.59 | 12.67 | 12.67 | -1.15% | 315,870 |
| Aug 4, 2025 | 12.85 | 12.93 | 12.77 | 12.82 | 12.82 | 0.09% | 185,830 |
| Aug 1, 2025 | 12.85 | 13.08 | 12.73 | 12.81 | 12.81 | -0.96% | 834,970 |
| Jul 31, 2025 | 13.24 | 13.37 | 12.93 | 12.93 | 12.93 | -1.46% | 230,690 |
| Jul 30, 2025 | 12.96 | 13.24 | 12.96 | 13.13 | 13.13 | 1.02% | 422,680 |
| Jul 29, 2025 | 13.14 | 13.18 | 12.98 | 12.99 | 12.99 | -0.74% | 281,260 |
| Jul 28, 2025 | 13.12 | 13.39 | 13.07 | 13.09 | 13.09 | 0.18% | 350,140 |
| Jul 25, 2025 | 13.04 | 13.19 | 12.99 | 13.07 | 13.07 | 0.97% | 431,660 |
| Jul 24, 2025 | 13.01 | 13.07 | 12.85 | 12.94 | 12.94 | 0.14% | 352,380 |
| Jul 23, 2025 | 13.25 | 13.30 | 12.92 | 12.92 | 12.92 | -2.84% | 1,344,370 |
| Jul 22, 2025 | 13.72 | 13.72 | 13.26 | 13.30 | 13.30 | -2.56% | 919,700 |
| Jul 21, 2025 | 13.52 | 13.77 | 13.34 | 13.65 | 13.65 | -0.24% | 1,512,960 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.27 | 13.68 | 13.68 | -2.33% | 1,279,440 |