Live Chat

Negocie Shopify SHOP

Gráfico Shopify ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 127.93 6.23 5.11% 121.7 128.17 114.35
3 de fev. de 2025 116.72 5.17 4.63% 111.55 122.36 110.23
27 de jan. de 2025 116.31 12.65 12.2% 103.66 121.42 102.03
20 de jan. de 2025 107.41 3.79 3.66% 103.61 109 103.14
13 de jan. de 2025 102.77 3 3.01% 99.76 105.34 98.69
6 de jan. de 2025 103.54 -8.13 -7.29% 111.67 114.9 99.3
30 de dez. de 2024 108.79 4.51 4.32% 104.28 109.35 103.96
23 de dez. de 2024 107.82 -0.56 -0.51% 108.37 110.28 105.99
16 de dez. de 2024 108.77 -6.71 -5.81% 115.47 119.67 104.29
9 de dez. de 2024 114.34 -3.32 -2.82% 117.65 117.92 112.29
2 de dez. de 2024 118.06 3.01 2.61% 115.05 120.34 110.66
25 de nov. de 2024 115.27 6.7 6.18% 108.56 115.98 108.19
18 de nov. de 2024 106.67 -1.5 -1.39% 108.17 108.37 102.25
11 de nov. de 2024 108.09 18.68 20.9% 89.4 115.27 89.26
4 de nov. de 2024 86.96 8.36 10.63% 78.6 86.99 77.37
28 de out. de 2024 78.75 -0.55 -0.69% 79.29 80.55 76.88
21 de out. de 2024 78.69 -3.72 -4.51% 82.4 82.98 78.54
14 de out. de 2024 82.42 -0.93 -1.11% 83.34 84.1 80.11
7 de out. de 2024 83.03 1.48 1.82% 81.54 83.93 80.05
30 de set. de 2024 82.25 3.67 4.67% 78.58 82.37 77.45
23 de set. de 2024 78.97 0.14 0.17% 78.83 80.86 78.49
16 de set. de 2024 78.61 6.98 9.74% 71.63 79.26 71.24
9 de set. de 2024 72.21 3.53 5.15% 68.67 73.2 66.73
2 de set. de 2024 66.84 -5.64 -7.79% 72.48 72.89 65.65
26 de ago. de 2024 73.85 -2.38 -3.11% 76.22 76.54 71.52
19 de ago. de 2024 76 1.65 2.23% 74.34 76.21 73.7
12 de ago. de 2024 74.3 4.4 6.3% 69.89 75.11 67.85
5 de ago. de 2024 68.95 20.08 41.08% 48.87 68.98 48.87
29 de jul. de 2024 54.15 -5.58 -9.35% 59.73 61.76 52.36
22 de jul. de 2024 59.71 -3.19 -5.08% 62.9 63.56 57.86
15 de jul. de 2024 62.99 -1.53 -2.38% 64.52 69.81 62.35
8 de jul. de 2024 64.73 -2.55 -3.8% 67.28 67.57 64.42
1 de jul. de 2024 67.48 2.17 3.32% 65.31 67.84 62.84
24 de jun. de 2024 65.83 0.48 0.73% 65.35 66.96 63.21
17 de jun. de 2024 64.87 -1.79 -2.69% 66.66 66.73 62.96
10 de jun. de 2024 67.54 6.23 10.16% 61.31 68 61.31
3 de jun. de 2024 61.47 2 3.38% 59.46 61.74 58.19
27 de mai. de 2024 58.93 1.9 3.34% 57.02 59.02 56.13
20 de mai. de 2024 56.8 -1.73 -2.94% 58.52 59.9 56.73
13 de mai. de 2024 58.32 -0.44 -0.75% 58.76 59.45 56.75
6 de mai. de 2024 58.73 -16.4 -21.83% 75.13 77.53 58.47
29 de abr. de 2024 74.28 0.84 1.14% 73.44 74.62 68.66
22 de abr. de 2024 71.14 1.04 1.48% 70.1 74.4 69.11
15 de abr. de 2024 69.34 -0.32 -0.46% 69.66 71.37 67.8
8 de abr. de 2024 69.78 -5.07 -6.78% 74.85 74.93 68.98
1 de abr. de 2024 75.02 -1.9 -2.46% 76.91 79.02 73.47
25 de mar. de 2024 77 -0.82 -1.05% 77.81 79.5 76.77
18 de mar. de 2024 78.49 1.46 1.9% 77.02 83.12 75.07
11 de mar. de 2024 76.91 1.78 2.38% 75.12 79.53 74.2
4 de mar. de 2024 76 1.51 2.04% 74.48 79.32 72.41
26 de fev. de 2024 76.89 0.07 0.09% 76.82 76.94 76.8
19 de fev. de 2024 75.52 -4.41 -5.51% 79.92 80.29 74.44
12 de fev. de 2024 80.97 -9.44 -10.45% 90.41 91.27 76.78
5 de fev. de 2024 90.4 8.37 10.2% 82.03 91.15 79.51
29 de jan. de 2024 82.72 1.26 1.54% 81.46 83.32 75.59
22 de jan. de 2024 81.36 0.7 0.88% 80.65 83.09 78.88
15 de jan. de 2024 79.86 -0.63 -0.78% 80.48 81.88 76.06
8 de jan. de 2024 81.25 6.43 8.6% 74.81 82.9 74.49
1 de jan. de 2024 74.31 -1.82 -2.38% 76.12 76.28 70.39
25 de dez. de 2023 77.61 0.95 1.23% 76.66 79.47 76.18
18 de dez. de 2023 76.55 0.34 0.45% 76.2 79.74 74.92
11 de dez. de 2023 76.62 4.37 6.04% 72.25 77.66 70.83
4 de dez. de 2023 72.4 -0.25 -0.35% 72.65 75.21 69.82
27 de nov. de 2023 73.68 1.52 2.1% 72.16 74.8 70.87
20 de nov. de 2023 70.21 2.12 3.12% 68.08 71.32 67.9
13 de nov. de 2023 68.22 7.12 11.67% 61.09 68.66 60.03
6 de nov. de 2023 61.21 -0.3 -0.49% 61.51 63.13 59.52
30 de out. de 2023 61.3 14.25 30.28% 47.05 61.64 45.34
23 de out. de 2023 46.23 -4.32 -8.55% 50.55 52.71 45.66
16 de out. de 2023 50.98 -0.54 -1.03% 51.51 56 50.45
9 de out. de 2023 51.35 -0.79 -1.52% 52.14 55.41 50.52
2 de out. de 2023 53.46 -0.36 -0.67% 53.82 55.04 50.87
25 de set. de 2023 54.45 1.85 3.51% 52.6 55.41 50.42
18 de set. de 2023 52.93 -8.85 -14.32% 61.77 62.21 52.72
11 de set. de 2023 62.24 -1.05 -1.66% 63.29 64.71 61.53
4 de set. de 2023 62.81 -3.13 -4.74% 65.93 66.28 62.5
28 de ago. de 2023 66.54 10.44 18.6% 56.1 67.37 55.57
21 de ago. de 2023 55.31 2.05 3.84% 53.26 56.97 52.72
14 de ago. de 2023 52.97 -1.57 -2.87% 54.53 56.02 51.05
7 de ago. de 2023 55.04 -2.22 -3.87% 57.25 57.88 54.56
31 de jul. de 2023 57.54 -9.65 -14.37% 67.19 68.1 57.5
24 de jul. de 2023 65.82 -1.6 -2.36% 67.41 67.57 63.32
17 de jul. de 2023 65.5 -2.79 -4.08% 68.28 69.67 64.81
10 de jul. de 2023 68.32 7.01 11.45% 61.3 71.19 60.32
3 de jul. de 2023 61.48 -3.2 -4.94% 64.67 66.21 61.24
26 de jun. de 2023 64.4 1.04 1.64% 63.36 66.09 62.59
19 de jun. de 2023 63.43 -1.2 -1.85% 64.62 66.34 61.36
12 de jun. de 2023 64.48 2.37 3.81% 62.11 67.15 61.75
5 de jun. de 2023 61.12 3.32 5.74% 57.8 64.61 57.64
29 de mai. de 2023 58.07 -2.51 -4.15% 60.58 61.29 55.23
22 de mai. de 2023 59.04 -0.92 -1.52% 59.95 63.83 56.83
15 de mai. de 2023 59.85 -0.95 -1.57% 60.8 62.12 59.23
8 de mai. de 2023 61.19 -0.38 -0.61% 61.56 65.33 60.82
1 de mai. de 2023 61.84 13.91 29.02% 47.93 62.33 45.93
24 de abr. de 2023 48.36 -0.35 -0.7% 48.7 49.3 46.01
17 de abr. de 2023 48.83 2.85 6.22% 45.97 49.75 45.93
10 de abr. de 2023 46.29 1.51 3.39% 44.77 48.63 43.93
3 de abr. de 2023 45.34 -1.8 -3.82% 47.14 48.15 43.41
27 de mar. de 2023 47.87 2.65 5.88% 45.21 48.03 43.91
20 de mar. de 2023 44.88 1.03 2.37% 43.84 47.22 42.69
13 de mar. de 2023 44.59 3.61 8.8% 40.98 45.29 39.71
6 de mar. de 2023 41.39 -2.05 -4.72% 43.44 45.88 40.43
27 de fev. de 2023 43.3 2.42 5.94% 40.87 43.38 39.02
20 de fev. de 2023 40.67 -1.2 -2.87% 41.87 42.82 39.79
13 de fev. de 2023 43.37 -5.06 -10.43% 48.42 53.58 42.83
6 de fev. de 2023 48.22 -3.68 -7.1% 51.9 52.77 47.22
30 de jan. de 2023 52.82 3.56 7.22% 49.26 54.55 47.08
23 de jan. de 2023 49.97 7.9 18.8% 42.06 50.06 41.82
16 de jan. de 2023 40.37 1.15 2.95% 39.21 40.95 37.82
9 de jan. de 2023 38.82 1 2.64% 37.82 38.98 35.52
2 de jan. de 2023 36.84 1.38 3.89% 35.46 37.68 34.57
26 de dez. de 2022 34.65 1.78 5.41% 32.87 35.3 32.28
19 de dez. de 2022 33.65 -2.36 -6.56% 36.01 37.01 33.02
12 de dez. de 2022 35.98 -2.25 -5.87% 38.22 42.58 35.57
5 de dez. de 2022 38.28 -4.9 -11.35% 43.18 43.38 36.48
28 de nov. de 2022 43 3.84 9.8% 39.16 44.96 36.66
21 de nov. de 2022 35.93 0.2 0.55% 35.73 36.96 34.3
14 de nov. de 2022 36.51 -2.67 -6.8% 39.17 41.63 36.01
7 de nov. de 2022 39.36 6.79 20.88% 32.56 40.83 30.37
31 de out. de 2022 32.07 -2.25 -6.56% 34.32 36.31 31.26
24 de out. de 2022 34.15 5.09 17.55% 29.05 34.7 27.77
17 de out. de 2022 29.65 2.3 8.44% 27.34 30.75 27.01
10 de out. de 2022 26.02 -1.13 -4.13% 27.14 27.33 23.58
3 de out. de 2022 27.13 -0.16 -0.55% 27.28 31.78 26.42
26 de set. de 2022 26.86 -2.15 -7.38% 29 29.87 26.45
19 de set. de 2022 28.7 -2.82 -8.95% 31.52 32.95 27.59
12 de set. de 2022 31.77 -3.31 -9.44% 35.08 35.73 31.16
5 de set. de 2022 34.71 4.66 15.5% 30.05 34.82 29.01
29 de ago. de 2022 29.98 -2.1 -6.55% 32.08 33.27 29.76
22 de ago. de 2022 32.38 -0.52 -1.59% 32.9 34.62 31.83
15 de ago. de 2022 34.12 -6.03 -15% 40.14 40.98 34.04
8 de ago. de 2022 40.6 -0.61 -1.49% 41.21 45.33 36.23
1 de ago. de 2022 40.66 6 17.31% 34.66 42.49 33.98
25 de jul. de 2022 34.76 -1.78 -4.85% 36.53 37.35 30.49
18 de jul. de 2022 37.2 5.26 16.46% 31.94 40.59 31.75
11 de jul. de 2022 31.16 -3.66 -10.52% 34.82 34.9 29.96
4 de jul. de 2022 35.45 4.96 16.26% 30.49 36.66 29.65
27 de jun. de 2022 34.93 -3.97 -10.21% 38.9 38.9 34.58
20 de jun. de 2022 38.39 5.91 18.19% 32.48 38.69 32.29
13 de jun. de 2022 31.68 -1.15 -3.51% 32.83 33.89 29.7
6 de jun. de 2022 34.8 -2.23 -6% 37.02 39.65 33.84
30 de mai. de 2022 35.28 -2.15 -5.72% 37.42 40 34.7
23 de mai. de 2022 36.76 1.1 3.08% 35.66 37 31.73
16 de mai. de 2022 36.23 -2.82 -7.23% 39.05 41.2 33.93
9 de mai. de 2022 40.25 4.32 12.02% 35.93 40.75 30.61
2 de mai. de 2022 37.73 -4.77 -11.21% 42.49 48.65 35.44
25 de abr. de 2022 42.6 -2.86 -6.3% 45.46 47.46 40.98
18 de abr. de 2022 45.96 -11.79 -20.42% 57.75 61.25 45.26
11 de abr. de 2022 57.76 -2.29 -3.82% 60.05 64.26 57.76
4 de abr. de 2022 60.07 -9.5 -13.65% 69.56 73.91 59.8
28 de mar. de 2022 69.25 0.84 1.24% 68.4 75.82 67
21 de mar. de 2022 67.72 -1.93 -2.76% 69.64 73.73 65.17
14 de mar. de 2022 68.22 14.43 26.85% 53.78 68.4 50.89
7 de mar. de 2022 54.33 -5.93 -9.83% 60.25 60.42 50.99
28 de fev. de 2022 59.89 -8.32 -12.19% 68.2 70.91 58.99
21 de fev. de 2022 67.56 4.06 6.39% 63.5 68.27 58.34
14 de fev. de 2022 65.46 -19.13 -22.61% 84.58 88.92 63.89
7 de fev. de 2022 85.2 -2.79 -3.18% 87.99 93.01 83.33
31 de jan. de 2022 87.42 -0.77 -0.88% 88.19 98.35 80.39
24 de jan. de 2022 86.7 4.01 4.84% 82.69 95.88 77.62
17 de jan. de 2022 88.03 -19.02 -17.76% 107.04 111.75 86.62
10 de jan. de 2022 109.88 -0.83 -0.75% 110.7 118.51 104.65
3 de jan. de 2022 114.19 -23.53 -17.09% 137.72 138.44 112.05
27 de dez. de 2021 137.54 -6.88 -4.77% 144.42 144.9 134.7
20 de dez. de 2021 143.57 16.62 13.1% 126.94 144.03 126.79
13 de dez. de 2021 131.71 -11.7 -8.16% 143.41 146.73 127.74
6 de dez. de 2021 145.45 9.72 7.16% 135.72 153.15 133.73
29 de nov. de 2021 140.22 -17.38 -11.03% 157.6 162.29 135.39
22 de nov. de 2021 156.65 -11.69 -6.95% 168.34 169.78 152.8
15 de nov. de 2021 168.53 4.03 2.44% 164.5 175.7 162.83
8 de nov. de 2021 165.98 12.78 8.34% 153.19 167.1 146.51
1 de nov. de 2021 151.94 5.03 3.43% 146.9 154.54 144.5
25 de out. de 2021 145.79 3.43 2.41% 142.35 149.93 132.38
18 de out. de 2021 142.37 0.73 0.51% 141.64 150.29 140.11
11 de out. de 2021 142.17 6.18 4.55% 135.98 142.67 134.7
4 de out. de 2021 137.56 4.9 3.69% 132.66 142.68 128.28
27 de set. de 2021 134.78 -7.31 -5.14% 142.08 145 133.66
20 de set. de 2021 144.13 0.97 0.68% 143.15 148.16 139.9
13 de set. de 2021 148.36 1.19 0.8% 147.17 148.87 143.06
6 de set. de 2021 147.71 -8.25 -5.29% 155.96 155.98 147.36
30 de ago. de 2021 155.18 1.59 1.04% 153.58 158.53 151.82
23 de ago. de 2021 152.9 7.7 5.3% 145.2 155.99 144.87
16 de ago. de 2021 144.85 -4.54 -3.04% 149.39 153 143.35
9 de ago. de 2021 149.68 -2.54 -1.67% 152.22 158.03 145.44
2 de ago. de 2021 151.94 2.68 1.79% 149.26 157.35 148.85
26 de jul. de 2021 149.75 -15 -9.11% 164.75 164.75 148.85
19 de jul. de 2021 163.76 22.28 15.75% 141.47 164.44 138.86
12 de jul. de 2021 143.97 -6.69 -4.44% 150.65 154.69 141.4
5 de jul. de 2021 148.81 2.25 1.54% 146.55 158.44 145.04
28 de jun. de 2021 145.73 -1.78 -1.21% 147.5 152.07 140.33
21 de jun. de 2021 146.67 -0.5 -0.34% 147.17 154.97 141.29
14 de jun. de 2021 145.72 21.23 17.06% 124.48 148.3 124.4
7 de jun. de 2021 124.19 3.59 2.97% 120.6 124.96 117.88
31 de mai. de 2021 120.3 -4.79 -3.83% 125.08 127.62 117.38
24 de mai. de 2021 123.69 1.18 0.97% 122.5 127.76 120.77
17 de mai. de 2021 122.2 14.65 13.63% 107.54 124.42 106.39
10 de mai. de 2021 108.19 -1.82 -1.65% 110 111.92 102.39
3 de mai. de 2021 110.37 -8.2 -6.92% 118.57 119.28 106.52
26 de abr. de 2021 117.27 6.92 6.28% 110.34 129.93 110.16
19 de abr. de 2021 109.35 -9.79 -8.21% 119.13 120.01 108.39

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

0.82

Spread (%)

0.6410 %

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

125.86

Fechamento anterior

127.21

Alta/baixa em 52 semanas

48.87 - 128.17

Capitalização de mercado

141303005184

Ações em circulação

1211120000

Data dos rendimentos (Próxima)

2022-06-29

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

0.99

Saiba mais sobre este instrumento

Shopify Shopify Inc
Shopify Inc., a commerce technology company, provides tools to start, scale, market, and run a business of various sizes in Canada, the United States, Europe, the Middle East, Africa, the Asia Pacific, and Latin America. The Company offers Shopify platform that enables merchants to manage products and inventory, process orders and payments, fulfill and ship orders, build customer relationships, source products, leverage analytics, and reporting and access financing for running their business across all of their sales channels, including web and mobile storefronts, physical retail locations, social media storefronts, and marketplaces. It also provides Shopify Payments, a fully integrated payment processing service that allows merchants to accept and process payment cards online and offline. In addition, the company engages in the sale of themes and apps; shipping labels through Shopify Shipping; point-of-sale hardware; advertising on the Shopify App Store; and Shop Campaigns for buyer acquisitions, as well as registration of domain names. The company was formerly known as Jaded Pixel Technologies Inc. and changed its name to Shopify Inc. in November 2011. Shopify Inc. was incorporated in 2004 and is based in Ottawa, Canada.

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