Live Chat

Negocie Peloton Interactive Inc. PTON

Gráfico Peloton ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00109.29.49.69.810.210.4

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 9.7 1.13 13.31% 8.56 10.19 8.48
3 de fev. de 2025 8.36 0.91 12.36% 7.44 9.07 7.16
27 de jan. de 2025 7.71 -0.39 -4.82% 8.1 8.53 7.64
20 de jan. de 2025 8.39 -0.05 -0.6% 8.44 8.81 8.13
13 de jan. de 2025 8.24 -0.28 -3.29% 8.52 9.23 8.09
6 de jan. de 2025 8.83 -0.37 -4.03% 9.2 9.33 8.16
30 de dez. de 2024 9.02 -0.14 -1.43% 9.15 9.47 8.24
23 de dez. de 2024 9.34 0.11 1.3% 9.22 10.3 8.89
16 de dez. de 2024 9.36 -0.17 -1.79% 9.53 10.86 8.92
9 de dez. de 2024 9.57 -0.36 -3.63% 9.93 10.23 9.21
2 de dez. de 2024 9.96 -0.29 -2.83% 10.25 10.53 9.23
25 de nov. de 2024 10.31 0.57 5.85% 9.74 10.36 9.24
18 de nov. de 2024 9.49 1.88 24.7% 7.61 9.74 7.28
11 de nov. de 2024 7.75 -1.02 -11.64% 8.77 8.8 7.58
4 de nov. de 2024 8.81 1.04 13.38% 7.77 8.91 7.34
28 de out. de 2024 7.24 0.89 14.01% 6.35 8.88 6.24
21 de out. de 2024 6.24 0.41 7.21% 5.82 6.36 5.29
14 de out. de 2024 5.8 1.03 21.59% 4.77 6.16 4.74
7 de out. de 2024 4.91 0.2 4.24% 4.71 4.92 4.51
30 de set. de 2024 4.7 -0.11 -2.29% 4.81 4.85 4.31
23 de set. de 2024 4.8 -0.11 -2.05% 4.9 5.17 4.72
16 de set. de 2024 4.88 0.13 2.95% 4.74 4.95 4.41
9 de set. de 2024 4.72 0.25 5.82% 4.46 4.73 4.18
2 de set. de 2024 4.5 -0.06 -1.32% 4.56 5.22 4.39
26 de ago. de 2024 4.64 -0.34 -6.64% 4.97 5.23 4.47
19 de ago. de 2024 4.8 1.61 50.94% 3.18 4.95 3.13
12 de ago. de 2024 3.18 0.2 6.71% 2.98 3.24 2.82
5 de ago. de 2024 2.98 0.06 2.05% 2.92 3.17 2.88
29 de jul. de 2024 3.19 -0.4 -11.15% 3.59 3.76 3.09
22 de jul. de 2024 3.59 0.02 0.84% 3.56 3.71 3.38
15 de jul. de 2024 3.57 -0.11 -2.73% 3.67 4 3.57
8 de jul. de 2024 3.62 0.11 3.13% 3.51 3.73 3.39
1 de jul. de 2024 3.44 0.06 1.77% 3.38 3.47 3.17
24 de jun. de 2024 3.36 -0.21 -5.89% 3.57 3.71 3.21
17 de jun. de 2024 3.58 -0.22 -5.79% 3.8 3.97 3.51
10 de jun. de 2024 3.8 0.15 4.39% 3.64 3.97 3.5
3 de jun. de 2024 3.65 -0.07 -1.62% 3.71 3.82 3.54
27 de mai. de 2024 3.6 0.43 13.92% 3.16 3.62 2.94
20 de mai. de 2024 3.15 -0.77 -19.44% 3.91 3.98 3.15
13 de mai. de 2024 3.92 -0.49 -10.91% 4.4 4.8 3.8
6 de mai. de 2024 4.21 0.81 23.82% 3.4 4.45 3.4
29 de abr. de 2024 3.41 0.15 4.6% 3.26 3.63 2.7
22 de abr. de 2024 3.15 0.12 4.3% 3.02 3.26 2.9
15 de abr. de 2024 3.01 -0.54 -14.98% 3.54 3.55 3
8 de abr. de 2024 3.53 -0.17 -4.34% 3.69 4 3.49
1 de abr. de 2024 3.61 -0.69 -16.05% 4.3 4.32 3.58
25 de mar. de 2024 4.28 0.04 0.94% 4.24 4.51 4.11
18 de mar. de 2024 4.19 -0.05 -0.95% 4.23 4.58 4.03
11 de mar. de 2024 4.3 -0.5 -10.42% 4.8 4.94 4.17
4 de mar. de 2024 4.67 0.13 3.09% 4.53 4.74 4.2
26 de fev. de 2024 4.6 0.25 5.99% 4.34 4.83 4.32
19 de fev. de 2024 4.34 -0.05 -1.14% 4.39 4.42 4.16
12 de fev. de 2024 4.51 -0.19 -3.84% 4.69 5.03 4.41
5 de fev. de 2024 4.54 0.46 11.54% 4.07 4.68 3.95
29 de jan. de 2024 4.23 -1.52 -26.44% 5.75 6.08 4.08
22 de jan. de 2024 5.77 0.18 3.4% 5.58 6.18 5.53
15 de jan. de 2024 5.54 -0.17 -2.98% 5.71 5.86 5.35
8 de jan. de 2024 5.8 -0.92 -13.7% 6.72 7.02 5.61
1 de jan. de 2024 6.69 0.91 15.74% 5.78 7.21 5.29
25 de dez. de 2023 6.05 0.09 1.68% 5.95 6.47 5.81
18 de dez. de 2023 5.96 -0.04 -0.51% 5.99 6.47 5.87
11 de dez. de 2023 6.11 0.16 2.68% 5.95 6.64 5.26
4 de dez. de 2023 5.94 -0.26 -4.2% 6.2 6.6 5.73
27 de nov. de 2023 6.2 0.96 18.54% 5.23 6.21 5.07
20 de nov. de 2023 5.24 -0.26 -4.73% 5.5 5.59 5.13
13 de nov. de 2023 5.49 1.04 23.37% 4.45 5.63 4.33
6 de nov. de 2023 4.52 -0.67 -12.75% 5.18 5.23 4.29
30 de out. de 2023 5.19 0.81 18.49% 4.38 5.71 4.36
23 de out. de 2023 4.28 -0.53 -11.02% 4.81 5.16 4.27
16 de out. de 2023 4.83 -0.16 -3.02% 4.98 5.27 4.55
9 de out. de 2023 4.83 -0.25 -4.74% 5.07 5.51 4.8
2 de out. de 2023 5.08 0.06 1.19% 5.02 5.38 4.9
25 de set. de 2023 5.04 0.67 15.33% 4.37 5.21 4.29
18 de set. de 2023 4.45 -0.47 -9.56% 4.92 4.96 4.38
11 de set. de 2023 5.01 -0.51 -9.24% 5.52 5.61 4.95
4 de set. de 2023 5.41 -1.05 -16.26% 6.46 6.68 5.37
28 de ago. de 2023 6.54 0.63 10.84% 5.9 6.6 5.72
21 de ago. de 2023 5.8 -1.17 -16.79% 6.97 7.45 5.24
14 de ago. de 2023 6.98 -0.42 -5.68% 7.4 7.76 6.69
7 de ago. de 2023 7.54 -1.11 -12.74% 8.64 8.64 7.51
31 de jul. de 2023 8.65 -0.05 -0.58% 8.7 9.82 8.63
24 de jul. de 2023 8.67 -0.4 -4.31% 9.06 9.06 8.23
17 de jul. de 2023 9.08 0.57 6.69% 8.51 9.79 8.47
10 de jul. de 2023 8.65 0.66 8.26% 7.99 9.69 7.87
3 de jul. de 2023 8.03 0.12 1.64% 7.9 8.48 7.38
26 de jun. de 2023 7.67 0.46 6.38% 7.21 7.98 7.12
19 de jun. de 2023 7.3 -1.27 -14.72% 8.56 8.56 7.22
12 de jun. de 2023 8.6 0.13 1.65% 8.46 9.72 8.38
5 de jun. de 2023 8.29 -0.02 -0.13% 8.3 9.78 7.83
29 de mai. de 2023 8.32 1.26 17.84% 7.06 8.47 6.89
22 de mai. de 2023 6.86 -0.22 -3.11% 7.08 7.6 6.86
15 de mai. de 2023 7.14 0.38 5.77% 6.75 7.53 6.75
8 de mai. de 2023 6.92 -1 -12.63% 7.92 8.34 6.59
1 de mai. de 2023 7.82 -0.9 -10.22% 8.71 9.15 7.28
24 de abr. de 2023 8.85 -0.46 -4.84% 9.3 9.61 8.49
17 de abr. de 2023 9.44 -0.09 -0.85% 9.52 10.1 8.92
10 de abr. de 2023 9.56 -1.67 -14.88% 11.23 11.74 9.55
3 de abr. de 2023 11.38 0.18 1.6% 11.2 12 10.92
27 de mar. de 2023 11.32 1.84 19.53% 9.47 11.34 9.31
20 de mar. de 2023 9.49 -0.38 -3.86% 9.87 10.14 9.05
13 de mar. de 2023 10.06 -1.29 -11.37% 11.35 11.81 9.66
6 de mar. de 2023 11.75 -2.07 -14.92% 13.81 14.32 11.19
27 de fev. de 2023 13.81 1.05 8.22% 12.76 14.17 12.14
20 de fev. de 2023 12.65 -0.45 -3.44% 13.1 13.5 12.45
13 de fev. de 2023 13.6 -0.1 -0.73% 13.7 14.85 12.82
6 de fev. de 2023 13.8 -2.03 -12.83% 15.83 16.32 13.79
30 de jan. de 2023 16.23 3.66 29.11% 12.57 17.78 12.28
23 de jan. de 2023 12.63 1.65 15.02% 10.98 12.95 10.48
16 de jan. de 2023 11.03 -0.53 -4.51% 11.55 12.11 10.17
9 de jan. de 2023 11.6 2.57 28.46% 9.03 11.7 9.01
2 de jan. de 2023 8.88 0.68 8.29% 8.2 9 7.86
26 de dez. de 2022 7.92 -0.67 -7.7% 8.58 8.66 7.66
19 de dez. de 2022 8.86 -1.67 -15.86% 10.53 10.82 8.62
12 de dez. de 2022 10.67 -0.74 -6.41% 11.4 12.51 10.67
5 de dez. de 2022 11.45 -1.31 -10.2% 12.75 13.31 11.45
28 de nov. de 2022 13.26 3.18 31.54% 10.08 13.29 9.98
21 de nov. de 2022 10.04 0.04 0.5% 9.99 10.18 9.3
14 de nov. de 2022 10.29 -0.05 -0.39% 10.33 11.99 10.12
7 de nov. de 2022 10.29 0.76 8.08% 9.52 10.57 8.37
31 de out. de 2022 9.36 1.27 15.84% 8.08 9.68 7.22
24 de out. de 2022 7.98 0.85 11.92% 7.13 8.22 6.75
17 de out. de 2022 7.32 -0.14 -1.88% 7.46 8.23 7
10 de out. de 2022 7.22 -1.54 -17.58% 8.76 9.39 7.21
3 de out. de 2022 8.66 1.74 25.14% 6.92 9.14 6.64
26 de set. de 2022 6.91 -1.63 -19.09% 8.54 8.82 6.8
19 de set. de 2022 8.48 -1.17 -12.13% 9.65 10.21 8.26
12 de set. de 2022 9.7 -0.82 -7.71% 10.51 11.05 9.45
5 de set. de 2022 10.23 0.98 10.59% 9.25 10.37 8.53
29 de ago. de 2022 9.42 -1 -9.52% 10.41 10.9 9.37
22 de ago. de 2022 10.58 -0.51 -4.6% 11.09 13.62 10.1
15 de ago. de 2022 11.66 -1.79 -13.31% 13.45 14.28 11.33
8 de ago. de 2022 13.47 1.63 13.76% 11.84 13.75 10.88
1 de ago. de 2022 11.75 2.38 25.4% 9.37 11.84 9.13
25 de jul. de 2022 9.44 -0.18 -1.88% 9.62 9.67 8.53
18 de jul. de 2022 9.74 1.08 12.6% 8.65 11.37 8.48
11 de jul. de 2022 8.43 -1.6 -15.96% 10.03 10.03 8.19
4 de jul. de 2022 10.17 1.35 15.43% 8.81 10.9 8.7
27 de jun. de 2022 9.11 -1.98 -17.78% 11.08 11.08 8.72
20 de jun. de 2022 10.98 1.04 10.46% 9.94 10.99 9.48
13 de jun. de 2022 9.71 -0.47 -4.62% 10.18 10.31 9.26
6 de jun. de 2022 10.48 -2.16 -17.09% 12.64 12.97 10.43
30 de mai. de 2022 12.49 -2.08 -14.22% 14.56 14.71 12.34
23 de mai. de 2022 14.44 0.17 1.26% 14.26 14.48 12.3
16 de mai. de 2022 14.46 -1.26 -8.02% 15.72 16.17 13.65
9 de mai. de 2022 15.71 0.74 4.94% 14.97 15.86 11.22
2 de mai. de 2022 15.66 -1.79 -10.26% 17.45 18.81 14.65
25 de abr. de 2022 17.44 -2.78 -13.75% 20.22 20.45 17.33
18 de abr. de 2022 20.36 -2.97 -12.74% 23.33 25.07 19.61
11 de abr. de 2022 23.8 0.72 3.11% 23.08 26.14 22.46
4 de abr. de 2022 23.51 -2.77 -10.55% 26.28 27.86 22.81
28 de mar. de 2022 26.32 -2.13 -7.46% 28.44 32.13 25.76
21 de mar. de 2022 28.4 2.25 8.64% 26.14 29.85 24.98
14 de mar. de 2022 26.64 5.98 28.94% 20.66 26.69 20.1
7 de mar. de 2022 21.16 -2.63 -11.06% 23.79 24.07 21.03
28 de fev. de 2022 23.48 -5.2 -18.14% 28.68 29.13 22.45
21 de fev. de 2022 28.2 -1.48 -4.96% 29.67 30.3 25.91
14 de fev. de 2022 29.63 -4.55 -13.29% 34.17 34.91 29.06
7 de fev. de 2022 34.57 3.37 10.8% 31.2 40.27 27.88
31 de jan. de 2022 24.61 -2.27 -8.45% 26.88 28.55 23.18
24 de jan. de 2022 25.56 -0.8 -3% 26.35 30.09 22.8
17 de jan. de 2022 27.04 -3.4 -11.15% 30.43 32.61 23.25
10 de jan. de 2022 31.22 -3.54 -10.19% 34.76 37.64 30.32
3 de jan. de 2022 35.45 -0.59 -1.64% 36.04 36.17 31.5
27 de dez. de 2021 35.75 -2.08 -5.48% 37.82 38.05 33.86
20 de dez. de 2021 38.58 -3.64 -8.6% 42.21 42.4 35.85
13 de dez. de 2021 42.26 2.19 5.49% 40.06 43.01 36.4
6 de dez. de 2021 38.49 -3.57 -8.49% 42.06 46.34 37.64
29 de nov. de 2021 43.45 -1.59 -3.54% 45.04 46.41 42.17
22 de nov. de 2021 46.3 -0.25 -0.52% 46.54 47.14 41.14
15 de nov. de 2021 47.05 -2.31 -4.67% 49.35 54.92 45.85
8 de nov. de 2021 49.12 -4.2 -7.86% 53.31 53.47 47.51
1 de nov. de 2021 55.69 -36.08 -39.32% 91.77 92.94 55.18
25 de out. de 2021 91.43 -2 -2.15% 93.43 99.25 87.85
18 de out. de 2021 93.84 9.07 10.69% 84.77 95.54 83.45
11 de out. de 2021 85.04 -0.55 -0.65% 85.59 88.35 84.44
4 de out. de 2021 86.02 0.53 0.63% 85.48 89.42 80.94
27 de set. de 2021 86.65 -3.97 -4.39% 90.62 94.33 84.35
20 de set. de 2021 92.44 -8.33 -8.26% 100.76 103.94 91.7
13 de set. de 2021 103.21 -10.52 -9.25% 113.72 114.46 102.31
6 de set. de 2021 114.39 16.89 17.32% 97.5 118.53 95.74
30 de ago. de 2021 98.46 -5.61 -5.4% 104.07 105.15 96.89
23 de ago. de 2021 104.38 -2.15 -2.01% 106.52 120.55 102.85
16 de ago. de 2021 108 -1.21 -1.11% 109.21 113.8 107.04
9 de ago. de 2021 110.92 -1.08 -0.97% 112 118.1 109.82
2 de ago. de 2021 112.69 -5.16 -4.38% 117.85 122.85 112.61
26 de jul. de 2021 118.02 -2.43 -2.01% 120.44 123.72 116.81
19 de jul. de 2021 121.5 11.65 10.6% 109.85 127.53 109.59
12 de jul. de 2021 110.47 -8.44 -7.09% 118.9 121.56 107.99
5 de jul. de 2021 117.82 -3.84 -3.15% 121.65 129.63 117.67
28 de jun. de 2021 121.52 -1 -0.82% 122.52 127.94 120.01
21 de jun. de 2021 121.38 13.54 12.56% 107.83 124.21 104.05
14 de jun. de 2021 109.17 -3.9 -3.45% 113.07 114.65 102.68
7 de jun. de 2021 113.09 8.54 8.16% 104.55 113.22 104.48
31 de mai. de 2021 103 -8 -7.21% 111 112.94 101.51
24 de mai. de 2021 110.31 9.45 9.36% 100.86 113.95 98.09
17 de mai. de 2021 100.93 5.11 5.33% 95.82 102.22 89.39
10 de mai. de 2021 96.64 14.37 17.46% 82.27 97.76 81.01
3 de mai. de 2021 83.85 -14.61 -14.84% 98.46 99.76 80.45
26 de abr. de 2021 98.32 -2.99 -2.95% 101.3 104.38 96.5
19 de abr. de 2021 101.01 -6.61 -6.15% 107.62 112.8 99.02

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.07

Spread (%)

0.7216 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

10.15

Fechamento anterior

10.12

Alta/baixa em 52 semanas

2.7 - 10.86

Capitalização de mercado

3809958144

Ações em circulação

373899008

Data dos rendimentos (Próxima)

0000-00-00

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-0.77

Saiba mais sobre este instrumento

Peloton Interactive Inc. Peloton Interactive Inc
Peloton Interactive, Inc. operates integrated fitness platform in North America and internationally. The company offers connected fitness products under the Peloton Bike, Peloton Bike+, Peloton Tread, Peloton Tread+, Peloton Guide, and Peloton Row names. The company markets and sells its products through e-commerce and inside sales, retail showrooms, and third party retailers. Peloton Interactive, Inc. was founded in 2012 and is headquartered in New York, New York.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat