Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
5.321.337 |
-3,06%
|
11,5468
|
11,305
|
11,78
|
11,42
|
| 18/09/2026 |
4.169.565 |
-2,12%
|
12,03
|
11,755
|
12,08
|
11,78
|
| 17/09/2026 |
4.094.777 |
0,04%
|
11,9693
|
11,86
|
12,20
|
12,03
|
| 16/09/2026 |
4.444.100 |
-5,35%
|
12,66
|
11,82
|
12,66
|
12,03
|
| 15/09/2026 |
4.391.580 |
2,34%
|
12,42
|
12,42
|
12,93
|
12,71
|
| 14/09/2026 |
4.768.884 |
-3,35%
|
13,10
|
12,31
|
13,1134
|
12,42
|
| 11/09/2026 |
4.254.070 |
-0,39%
|
12,679
|
12,60
|
13,10
|
12,85
|
| 10/09/2026 |
4.340.400 |
-0,23%
|
13,29
|
12,655
|
13,39
|
12,90
|
| 09/09/2026 |
4.771.358 |
2,13%
|
12,85
|
12,735
|
13,135
|
12,93
|
| 08/09/2026 |
4.621.524 |
1,97%
|
12,7897
|
12,63
|
13,045
|
12,66
|
| 04/09/2026 |
3.803.065 |
-1,08%
|
12,50
|
12,225
|
12,65
|
12,42
|
| 03/09/2026 |
3.242.610 |
-4,71%
|
13,35
|
12,475
|
13,35
|
12,55
|
| 02/09/2026 |
7.849.615 |
2,66%
|
12,68
|
12,61
|
13,305
|
13,15
|
| 01/09/2026 |
4.252.555 |
2,07%
|
12,82
|
12,475
|
12,895
|
12,79
|
| 31/08/2026 |
4.382.471 |
1,69%
|
12,81
|
12,285
|
12,93
|
12,54
|
| 28/08/2026 |
5.641.658 |
1,43%
|
12,20
|
12,10
|
12,49
|
12,43
|
| 27/08/2026 |
6.046.971 |
4,34%
|
11,50
|
11,50
|
12,475
|
12,26
|
| 26/08/2026 |
4.242.419 |
1,95%
|
11,42
|
11,04
|
11,79
|
11,75
|
| 25/08/2026 |
4.533.760 |
-2,87%
|
11,53
|
11,41
|
11,72
|
11,52
|
| 24/08/2026 |
2.677.647 |
-3,85%
|
12,25
|
11,62
|
12,25
|
11,86
|
| 21/08/2026 |
2.408.105 |
1,31%
|
12,27
|
12,095
|
12,55
|
12,34
|
| 20/08/2026 |
2.828.208 |
1,04%
|
12,40
|
12,0614
|
12,40
|
12,18
|
| 19/08/2026 |
1.806.212 |
-0,50%
|
12,18
|
11,98
|
12,275
|
12,06
|
| 18/08/2026 |
3.011.891 |
-0,74%
|
12,0542
|
11,99
|
12,195
|
12,125
|
| 17/08/2026 |
5.538.261 |
7,43%
|
11,50
|
11,41
|
12,22
|
12,215
|
| 14/08/2026 |
3.140.525 |
4,53%
|
10,864
|
10,864
|
11,415
|
11,37
|
| 13/08/2026 |
2.689.090 |
-1,09%
|
10,85
|
10,63
|
11,08
|
10,90
|
| 12/08/2026 |
2.786.884 |
-0,36%
|
11,0716
|
10,84
|
11,11
|
11,02
|
| 11/08/2026 |
3.328.010 |
0,68%
|
10,99
|
10,85
|
11,095
|
11,06
|
| 10/08/2026 |
5.266.137 |
11,15%
|
9,97
|
9,97
|
11,035
|
10,99
|
| 07/08/2026 |
3.039.328 |
-1,69%
|
9,95
|
9,78
|
10,17
|
9,87
|
| 06/08/2026 |
5.354.503 |
5,29%
|
9,64
|
9,64
|
10,185
|
10,05
|
| 05/08/2026 |
4.909.606 |
-5,50%
|
10,08
|
9,53
|
10,197
|
9,54
|
| 04/08/2026 |
5.581.405 |
-1,90%
|
10,18
|
9,95
|
10,2299
|
10,09
|
| 03/08/2026 |
4.893.289 |
-2,00%
|
10,20
|
9,982
|
10,43
|
10,27
|
| 31/07/2026 |
5.136.467 |
6,45%
|
9,23
|
10,27
|
10,52
|
10,48
|
| 30/07/2026 |
7.575.702 |
5,52%
|
9,5697
|
9,21
|
9,87
|
9,85
|
| 29/07/2026 |
5.162.647 |
1,69%
|
9,55
|
9,23
|
10,00
|
9,33
|
| 28/07/2026 |
5.666.577 |
-2,38%
|
9,4294
|
9,07
|
9,465
|
9,17
|
| 27/07/2026 |
5.216.153 |
-7,65%
|
9,70
|
9,36
|
10,03
|
9,41
|
| 24/07/2026 |
3.546.865 |
-1,26%
|
10,44
|
10,15
|
10,595
|
10,20
|
| 23/07/2026 |
8.289.026 |
-3,41%
|
11,10
|
10,325
|
11,18
|
10,34
|
| 22/07/2026 |
4.665.958 |
1,90%
|
10,782
|
10,56
|
10,87
|
10,72
|
| 21/07/2026 |
6.893.606 |
4,21%
|
10,20
|
10,005
|
10,55
|
10,53
|
| 20/07/2026 |
4.407.453 |
0,85%
|
9,92
|
9,91
|
10,295
|
10,10
|
| 17/07/2026 |
4.249.364 |
4,20%
|
9,75
|
9,73
|
10,07
|
10,02
|
| 16/07/2026 |
2.757.867 |
-1,98%
|
9,85
|
9,63
|
9,935
|
9,64
|
| 15/07/2026 |
4.393.845 |
-0,20%
|
9,95
|
9,525
|
10,04
|
9,84
|
| 14/07/2026 |
3.262.410 |
1,86%
|
9,9525
|
9,705
|
10,10
|
9,86
|
| 13/07/2026 |
3.143.555 |
3,20%
|
9,62
|
9,5301
|
9,78
|
9,68
|
| 10/07/2026 |
2.688.069 |
-0,11%
|
9,45
|
9,26
|
9,505
|
9,39
|
| 09/07/2026 |
3.787.911 |
-3,14%
|
9,67
|
9,335
|
9,6756
|
9,40
|
| 08/07/2026 |
7.974.868 |
6,07%
|
9,39
|
9,38
|
9,82
|
9,70
|
| 07/07/2026 |
5.098.257 |
7,07%
|
8,70
|
8,57
|
9,24
|
9,15
|
| 06/07/2026 |
5.263.150 |
-1,10%
|
8,65
|
8,50
|
8,98
|
8,56
|
| 02/07/2026 |
5.621.678 |
0,99%
|
8,64
|
8,57
|
8,80
|
8,66
|
| 01/07/2026 |
8.651.550 |
-6,81%
|
9,35
|
8,50
|
9,35
|
8,57
|
| 30/06/2026 |
7.555.747 |
-3,87%
|
10,00
|
9,125
|
10,00
|
9,18
|
| 29/06/2026 |
4.903.729 |
-0,57%
|
9,70
|
9,36
|
9,70
|
9,55
|
| 26/06/2026 |
3.474.827 |
-2,10%
|
9,6066
|
9,48
|
9,74
|
9,59
|
| 25/06/2026 |
5.592.395 |
2,57%
|
9,46
|
9,28
|
9,875
|
9,77
|
| 24/06/2026 |
9.208.308 |
-5,66%
|
9,99
|
9,39
|
9,99
|
9,52
|
| 23/06/2026 |
2.516.729 |
-1,28%
|
10,09
|
10,02
|
10,215
|
10,07
|
| 18/06/2026 |
5.916.549 |
-2,52%
|
10,25
|
9,72
|
10,36
|
10,20
|
| 17/06/2026 |
4.732.782 |
-0,58%
|
10,3419
|
10,235
|
10,555
|
10,30
|
| 16/06/2026 |
6.632.562 |
-3,10%
|
10,536
|
10,30
|
10,87
|
10,35
|
| 15/06/2026 |
6.511.436 |
-7,31%
|
10,97
|
10,51
|
11,0401
|
10,66
|
| 12/06/2026 |
3.968.487 |
0,00%
|
11,3952
|
11,26
|
11,835
|
11,49
|
| 11/06/2026 |
5.329.187 |
-4,53%
|
12,1718
|
11,44
|
12,19
|
11,49
|
| 10/06/2026 |
3.611.073 |
3,84%
|
11,67
|
11,67
|
12,40
|
12,02
|
| 09/06/2026 |
4.526.605 |
-2,73%
|
11,89
|
11,272
|
11,93
|
11,59
|
| 08/06/2026 |
3.517.489 |
3,26%
|
11,7018
|
11,70
|
12,075
|
11,90
|
| 05/06/2026 |
6.089.366 |
-6,24%
|
12,56
|
11,47
|
12,75
|
11,51
|
| 04/06/2026 |
7.721.163 |
2,25%
|
11,80
|
11,76
|
12,56
|
12,27
|
| 03/06/2026 |
4.569.148 |
2,34%
|
11,88
|
11,665
|
12,18
|
12,01
|
| 02/06/2026 |
3.233.445 |
1,82%
|
11,40
|
11,2942
|
11,96
|
11,73
|
| 01/06/2026 |
5.055.371 |
3,78%
|
11,24
|
11,24
|
11,74
|
11,53
|
| 29/05/2026 |
3.993.510 |
-0,80%
|
11,25
|
10,96
|
11,40
|
11,11
|
| 28/05/2026 |
3.542.428 |
-1,57%
|
11,69
|
11,275
|
11,76
|
11,30
|
| 27/05/2026 |
3.431.573 |
-5,28%
|
11,85
|
11,42
|
12,00
|
11,48
|
| 26/05/2026 |
5.491.696 |
-1,54%
|
12,0444
|
11,985
|
12,69
|
12,12
|
| 22/05/2026 |
2.816.541 |
0,90%
|
12,1075
|
12,00
|
12,38
|
12,31
|
| 21/05/2026 |
5.576.304 |
-0,41%
|
12,31
|
11,88
|
12,71
|
12,21
|
| 20/05/2026 |
3.758.679 |
-3,14%
|
12,60
|
12,145
|
13,00
|
12,28
|
| 19/05/2026 |
4.841.551 |
-1,01%
|
13,05
|
12,59
|
13,05
|
12,73
|
| 18/05/2026 |
6.233.160 |
3,46%
|
12,3224
|
12,32
|
13,08
|
12,85
|
| 15/05/2026 |
2.096.760 |
2,21%
|
12,252
|
12,06
|
12,42
|
12,42
|
| 14/05/2026 |
3.877.752 |
1,00%
|
11,52
|
11,52
|
12,28
|
12,12
|
| 13/05/2026 |
3.465.339 |
-0,50%
|
12,06
|
11,75
|
12,22
|
12,00
|
| 12/05/2026 |
3.522.096 |
1,69%
|
12,04
|
11,81
|
12,195
|
12,06
|
| 11/05/2026 |
3.177.159 |
3,85%
|
11,6246
|
11,535
|
11,985
|
11,86
|
| 08/05/2026 |
3.061.765 |
0,00%
|
11,42
|
11,27
|
11,67
|
11,42
|
| 07/05/2026 |
3.420.377 |
-1,43%
|
11,65
|
11,08
|
11,71
|
11,41
|
| 06/05/2026 |
7.460.457 |
-6,73%
|
11,60
|
11,50
|
12,08
|
11,58
|
| 05/05/2026 |
3.868.346 |
0,98%
|
12,1814
|
12,00
|
12,615
|
12,41
|
| 04/05/2026 |
4.285.721 |
2,46%
|
12,00
|
11,78
|
12,295
|
12,29
|
| 01/05/2026 |
8.473.549 |
-1,88%
|
12,22
|
11,67
|
12,22
|
11,99
|
| 30/04/2026 |
5.554.199 |
-0,93%
|
12,04
|
11,92
|
12,415
|
12,22
|
| 29/04/2026 |
4.285.917 |
4,48%
|
12,02
|
11,96
|
12,395
|
12,35
|
| 28/04/2026 |
4.724.889 |
3,14%
|
11,71
|
11,58
|
11,9299
|
11,82
|
