Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/11/2024 |
0 |
-2,29%
|
7,91
|
7,64
|
8,005
|
7,67
|
| 31/10/2024 |
7.170.015 |
-2,29%
|
7,91
|
7,64
|
8,005
|
7,67
|
| 30/10/2024 |
6.844.410 |
0,77%
|
7,82
|
7,81
|
7,9999
|
7,85
|
| 29/10/2024 |
4.396.598 |
-2,38%
|
7,96
|
7,77
|
7,985
|
7,79
|
| 28/10/2024 |
7.329.099 |
-2,33%
|
7,89
|
7,85
|
8,02
|
7,98
|
| 25/10/2024 |
8.446.682 |
2,51%
|
8,09
|
8,03
|
8,24
|
8,17
|
| 24/10/2024 |
10.195.841 |
2,18%
|
8,10
|
7,535
|
8,18
|
7,97
|
| 23/10/2024 |
5.764.386 |
-0,76%
|
7,96
|
7,74
|
7,96
|
7,80
|
| 22/10/2024 |
6.972.131 |
-0,51%
|
7,96
|
7,85
|
8,006
|
7,86
|
| 21/10/2024 |
6.248.756 |
-1,00%
|
7,91
|
7,74
|
8,15
|
7,90
|
| 18/10/2024 |
9.133.914 |
0,13%
|
7,91
|
7,74
|
8,12
|
7,98
|
| 17/10/2024 |
7.237.376 |
-0,99%
|
7,83
|
7,68
|
7,98
|
7,97
|
| 16/10/2024 |
5.384.462 |
2,03%
|
7,97
|
7,925
|
8,09
|
8,05
|
| 15/10/2024 |
5.511.498 |
-4,36%
|
8,00
|
7,84
|
8,03
|
7,89
|
| 14/10/2024 |
4.116.192 |
-0,48%
|
8,01
|
8,075
|
8,26
|
8,25
|
| 11/10/2024 |
4.311.861 |
2,73%
|
8,01
|
7,975
|
8,336
|
8,29
|
| 10/10/2024 |
3.984.744 |
0,37%
|
8,07
|
7,92
|
8,215
|
8,07
|
| 09/10/2024 |
4.910.640 |
-1,83%
|
8,07
|
8,005
|
8,18
|
8,04
|
| 08/10/2024 |
5.967.992 |
-4,32%
|
8,41
|
8,0601
|
8,395
|
8,19
|
| 07/10/2024 |
6.021.193 |
0,94%
|
8,49
|
8,49
|
8,67
|
8,56
|
| 04/10/2024 |
5.472.432 |
2,29%
|
8,42
|
8,34
|
8,57
|
8,48
|
| 03/10/2024 |
4.342.260 |
3,50%
|
8,06
|
7,98
|
8,32
|
8,29
|
| 02/10/2024 |
3.969.395 |
1,14%
|
8,06
|
7,82
|
8,1171
|
8,01
|
| 01/10/2024 |
5.493.675 |
3,53%
|
7,52
|
7,46
|
7,995
|
7,92
|
| 30/09/2024 |
3.826.764 |
0,39%
|
7,50
|
7,50
|
7,839
|
7,65
|
| 27/09/2024 |
3.767.474 |
1,60%
|
7,60
|
7,54
|
7,6987
|
7,62
|
| 26/09/2024 |
6.025.709 |
-4,94%
|
7,75
|
7,445
|
7,81
|
7,50
|
| 25/09/2024 |
4.321.484 |
-4,60%
|
8,19
|
7,86
|
8,215
|
7,89
|
| 24/09/2024 |
6.314.367 |
-3,05%
|
8,65
|
8,195
|
8,73
|
8,27
|
| 23/09/2024 |
2.995.540 |
1,91%
|
8,41
|
8,33
|
8,645
|
8,53
|
| 20/09/2024 |
4.082.054 |
-1,53%
|
8,41
|
8,271
|
8,50
|
8,37
|
| 19/09/2024 |
2.321.029 |
3,28%
|
8,55
|
8,3401
|
8,60
|
8,50
|
| 18/09/2024 |
3.756.202 |
-2,02%
|
8,14
|
8,225
|
8,55
|
8,23
|
| 17/09/2024 |
2.187.017 |
3,32%
|
8,14
|
8,15
|
8,43
|
8,40
|
| 16/09/2024 |
2.862.187 |
2,78%
|
8,03
|
7,92
|
8,17
|
8,13
|
| 13/09/2024 |
2.373.938 |
0,00%
|
7,94
|
7,825
|
8,085
|
7,91
|
| 12/09/2024 |
3.023.568 |
1,02%
|
7,95
|
7,775
|
8,11
|
7,91
|
| 11/09/2024 |
4.940.050 |
-0,38%
|
7,82
|
7,60
|
7,935
|
7,83
|
| 10/09/2024 |
3.539.404 |
-3,32%
|
8,20
|
7,72
|
8,14
|
7,86
|
| 09/09/2024 |
5.129.908 |
-0,85%
|
8,20
|
8,11
|
8,26
|
8,13
|
| 06/09/2024 |
3.974.840 |
-1,56%
|
8,42
|
8,15
|
8,535
|
8,20
|
| 05/09/2024 |
2.891.629 |
-1,42%
|
8,70
|
8,28
|
8,8701
|
8,33
|
| 04/09/2024 |
3.880.433 |
-3,21%
|
8,70
|
8,405
|
8,8701
|
8,45
|
| 03/09/2024 |
4.128.349 |
-4,38%
|
9,19
|
8,575
|
8,97
|
8,73
|
| 02/09/2024 |
0 |
-1,50%
|
9,19
|
9,06
|
9,31
|
9,21
|
| 30/08/2024 |
3.379.160 |
-1,50%
|
9,19
|
9,06
|
9,31
|
9,21
|
| 29/08/2024 |
3.735.682 |
3,09%
|
9,09
|
9,055
|
9,49
|
9,35
|
| 28/08/2024 |
2.475.810 |
-1,63%
|
9,09
|
9,031
|
9,19
|
9,07
|
| 27/08/2024 |
3.096.203 |
-1,92%
|
9,31
|
9,165
|
9,3698
|
9,22
|
| 26/08/2024 |
3.216.446 |
0,97%
|
9,51
|
9,36
|
9,66
|
9,40
|
| 23/08/2024 |
5.327.016 |
3,22%
|
9,12
|
9,12
|
9,49
|
9,31
|
| 22/08/2024 |
2.107.854 |
-0,99%
|
9,12
|
8,995
|
9,22
|
9,02
|
| 21/08/2024 |
3.489.389 |
0,55%
|
9,25
|
8,91
|
9,25
|
9,11
|
| 20/08/2024 |
3.694.593 |
-4,03%
|
9,43
|
9,04
|
9,48
|
9,06
|
| 19/08/2024 |
5.984.069 |
3,40%
|
9,16
|
9,15
|
9,505
|
9,44
|
| 16/08/2024 |
3.779.986 |
1,11%
|
8,99
|
8,91
|
9,15
|
9,13
|
| 15/08/2024 |
2.656.839 |
3,20%
|
8,87
|
8,92
|
9,1101
|
9,03
|
| 14/08/2024 |
2.702.178 |
-0,46%
|
8,87
|
8,705
|
8,925
|
8,75
|
| 13/08/2024 |
2.625.519 |
-1,68%
|
8,90
|
8,73
|
8,91
|
8,79
|
| 12/08/2024 |
2.238.834 |
-0,33%
|
9,08
|
8,91
|
9,1194
|
8,94
|
| 09/08/2024 |
5.424.437 |
1,13%
|
8,84
|
8,84
|
9,115
|
8,97
|
| 08/08/2024 |
3.553.354 |
2,54%
|
8,91
|
8,645
|
8,95
|
8,87
|
| 07/08/2024 |
3.894.329 |
-0,58%
|
8,91
|
8,64
|
9,045
|
8,65
|
| 06/08/2024 |
5.354.243 |
-2,47%
|
8,91
|
8,68
|
9,02
|
8,70
|
| 05/08/2024 |
7.465.072 |
-7,14%
|
9,18
|
8,90
|
9,265
|
8,98
|
| 02/08/2024 |
4.025.089 |
-5,29%
|
9,97
|
9,53
|
9,97
|
9,67
|
| 01/08/2024 |
3.822.153 |
-7,10%
|
10,94
|
10,03
|
11,01
|
10,21
|
| 31/07/2024 |
5.774.452 |
3,19%
|
10,13
|
10,76
|
11,07
|
10,99
|
| 30/07/2024 |
5.182.425 |
4,72%
|
10,13
|
10,12
|
10,69
|
10,65
|
| 29/07/2024 |
3.607.310 |
-2,49%
|
10,36
|
10,125
|
10,465
|
10,17
|
| 26/07/2024 |
5.611.591 |
-0,10%
|
10,41
|
10,145
|
10,565
|
10,43
|
| 25/07/2024 |
8.404.214 |
5,14%
|
10,04
|
9,75
|
10,515
|
10,44
|
| 24/07/2024 |
5.302.186 |
-2,46%
|
10,42
|
9,91
|
10,33
|
9,93
|
| 23/07/2024 |
4.512.045 |
-0,39%
|
10,42
|
10,00
|
10,22
|
10,18
|
| 22/07/2024 |
4.510.828 |
-1,54%
|
10,42
|
10,16
|
10,46
|
10,22
|
| 19/07/2024 |
5.615.615 |
-3,08%
|
10,35
|
10,2162
|
10,49
|
10,38
|
| 18/07/2024 |
3.920.011 |
-2,64%
|
10,87
|
10,70
|
11,105
|
10,71
|
| 17/07/2024 |
5.503.100 |
1,38%
|
10,87
|
10,86
|
11,265
|
11,00
|
| 16/07/2024 |
4.987.970 |
3,43%
|
10,42
|
10,255
|
10,89
|
10,85
|
| 15/07/2024 |
6.026.212 |
2,34%
|
10,26
|
10,105
|
10,61
|
10,49
|
| 12/07/2024 |
2.537.808 |
0,59%
|
10,34
|
10,18
|
10,37
|
10,25
|
| 11/07/2024 |
3.886.198 |
3,87%
|
9,87
|
9,8002
|
10,23
|
10,19
|
| 10/07/2024 |
3.026.378 |
0,31%
|
9,70
|
9,70
|
9,905
|
9,81
|
| 09/07/2024 |
5.673.720 |
0,41%
|
9,70
|
9,48
|
9,83
|
9,78
|
| 08/07/2024 |
4.164.076 |
-1,72%
|
9,93
|
9,705
|
10,00
|
9,74
|
| 05/07/2024 |
3.253.632 |
-2,17%
|
10,03
|
9,8711
|
10,10
|
9,91
|
| 04/07/2024 |
2.267.894 |
-0,10%
|
10,21
|
10,01
|
10,235
|
10,05
|
| 03/07/2024 |
2.267.894 |
-0,10%
|
10,21
|
10,01
|
10,235
|
10,05
|
| 02/07/2024 |
3.842.725 |
-0,30%
|
10,21
|
10,00
|
10,3792
|
10,06
|
| 01/07/2024 |
3.404.236 |
-2,61%
|
10,41
|
10,085
|
10,44
|
10,09
|
| 28/06/2024 |
8.105.032 |
1,97%
|
10,22
|
10,225
|
10,43
|
10,36
|
| 27/06/2024 |
2.497.591 |
0,69%
|
10,22
|
10,02
|
10,22
|
10,16
|
| 26/06/2024 |
3.773.377 |
-2,13%
|
10,22
|
10,00
|
10,29
|
10,09
|
| 25/06/2024 |
2.725.756 |
-0,48%
|
10,29
|
10,23
|
10,3703
|
10,31
|
| 24/06/2024 |
2.507.998 |
2,57%
|
10,18
|
10,05
|
10,425
|
10,36
|
| 21/06/2024 |
21.741.374 |
0,90%
|
9,91
|
9,885
|
10,11
|
10,10
|
| 20/06/2024 |
3.986.521 |
1,52%
|
9,91
|
9,84
|
10,14
|
10,01
|
| 19/06/2024 |
7.006.140 |
-0,51%
|
9,91
|
9,84
|
10,06
|
9,86
|
| 18/06/2024 |
3.460.873 |
-0,56%
|
9,91
|
9,84
|
10,06
|
9,855
|
| 17/06/2024 |
3.713.707 |
0,81%
|
9,80
|
9,68
|
9,98
|
9,91
|
Por favor leia o