Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/06/2024 |
0 |
-0,48%
|
10,29
|
10,23
|
10,3703
|
10,31
|
| 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
|
| 14/06/2024 |
5.326.170 |
-2,67%
|
10,36
|
9,775
|
10,05
|
9,83
|
| 13/06/2024 |
2.321.329 |
-3,26%
|
10,36
|
9,985
|
10,42
|
10,10
|
| 12/06/2024 |
2.570.437 |
0,29%
|
10,65
|
10,415
|
10,71
|
10,44
|
| 11/06/2024 |
3.194.328 |
-0,10%
|
10,33
|
10,16
|
10,485
|
10,41
|
| 10/06/2024 |
5.630.897 |
1,96%
|
10,33
|
10,165
|
10,545
|
10,42
|
| 07/06/2024 |
3.187.622 |
-1,26%
|
10,33
|
10,19
|
10,4299
|
10,22
|
| 06/06/2024 |
2.183.036 |
0,00%
|
10,33
|
10,16
|
10,38
|
10,35
|
| 05/06/2024 |
4.480.319 |
1,67%
|
10,21
|
10,17
|
10,495
|
10,35
|
| 04/06/2024 |
4.469.668 |
-2,12%
|
10,27
|
10,00
|
10,29
|
10,18
|
| 03/06/2024 |
4.185.495 |
-4,94%
|
11,03
|
10,27
|
11,03
|
10,40
|
| 31/05/2024 |
4.114.935 |
4,16%
|
10,52
|
10,60
|
11,02
|
11,02
|
| 30/05/2024 |
1.699.112 |
0,19%
|
10,52
|
10,52
|
10,67
|
10,58
|
| 29/05/2024 |
4.789.438 |
-4,00%
|
10,96
|
10,545
|
10,955
|
10,56
|
| 28/05/2024 |
1.831.732 |
1,85%
|
10,96
|
10,86
|
11,09
|
11,00
|
| 27/05/2024 |
0 |
0,56%
|
10,83
|
10,70
|
10,90
|
10,80
|
| 24/05/2024 |
2.340.892 |
0,56%
|
10,83
|
10,70
|
10,90
|
10,80
|
| 23/05/2024 |
2.843.594 |
-2,19%
|
11,30
|
10,71
|
11,15
|
10,74
|
| 22/05/2024 |
3.185.993 |
-4,27%
|
11,30
|
10,875
|
11,38
|
10,98
|
| 21/05/2024 |
2.652.786 |
-1,12%
|
11,30
|
11,45
|
11,68
|
11,47
|
| 20/05/2024 |
3.483.956 |
2,56%
|
11,30
|
11,30
|
11,695
|
11,60
|
| 17/05/2024 |
3.219.914 |
2,26%
|
11,12
|
11,02
|
11,415
|
11,31
|
| 16/05/2024 |
2.535.394 |
0,45%
|
11,03
|
10,97
|
11,11
|
11,06
|
| 15/05/2024 |
2.518.666 |
0,09%
|
11,04
|
10,74
|
11,05
|
11,01
|
| 14/05/2024 |
2.001.271 |
0,55%
|
11,00
|
10,91
|
11,10
|
11,00
|
| 13/05/2024 |
3.290.780 |
0,46%
|
11,00
|
10,90
|
11,18
|
10,94
|
| 10/05/2024 |
2.718.482 |
-2,42%
|
11,23
|
10,855
|
11,29
|
10,89
|
| 09/05/2024 |
4.960.016 |
3,62%
|
10,77
|
10,77
|
11,21
|
11,16
|
| 08/05/2024 |
2.899.370 |
-2,09%
|
10,87
|
10,7443
|
11,05
|
10,77
|
| 07/05/2024 |
2.975.117 |
0,27%
|
10,89
|
10,89
|
11,12
|
11,00
|
| 06/05/2024 |
5.186.091 |
2,72%
|
10,73
|
10,73
|
11,14
|
10,97
|
| 03/05/2024 |
4.148.738 |
0,85%
|
10,73
|
10,53
|
10,73
|
10,68
|
| 02/05/2024 |
7.890.912 |
0,86%
|
10,82
|
10,18
|
10,78
|
10,59
|
| 01/05/2024 |
4.551.531 |
-2,96%
|
10,82
|
10,48
|
10,93
|
10,50
|
| 30/04/2024 |
3.839.690 |
-3,91%
|
11,10
|
10,775
|
11,19
|
10,82
|
| 29/04/2024 |
2.822.849 |
0,09%
|
11,22
|
11,015
|
11,33
|
11,26
|
| 26/04/2024 |
3.090.975 |
-0,09%
|
11,22
|
11,18
|
11,42
|
11,25
|
| 25/04/2024 |
2.977.755 |
-2,34%
|
11,30
|
11,15
|
11,49
|
11,26
|
| 24/04/2024 |
4.395.914 |
-0,60%
|
11,30
|
11,2501
|
11,60
|
11,53
|
| 23/04/2024 |
2.965.495 |
2,29%
|
11,30
|
11,27
|
11,63
|
11,60
|
| 22/04/2024 |
4.359.183 |
-1,48%
|
11,46
|
11,11
|
11,46
|
11,34
|
| 19/04/2024 |
2.880.606 |
1,50%
|
11,25
|
11,23
|
11,58
|
11,51
|
| 18/04/2024 |
6.464.043 |
1,07%
|
11,28
|
11,24
|
11,56
|
11,34
|
| 17/04/2024 |
2.193.361 |
-0,97%
|
11,28
|
11,21
|
11,55
|
11,22
|
| 16/04/2024 |
2.502.986 |
-1,39%
|
11,75
|
11,16
|
11,405
|
11,33
|
| 15/04/2024 |
2.887.221 |
-1,63%
|
11,75
|
11,41
|
11,815
|
11,49
|
| 12/04/2024 |
4.390.632 |
-1,18%
|
11,86
|
11,62
|
12,15
|
11,68
|
| 11/04/2024 |
1.768.898 |
-2,40%
|
12,12
|
11,80
|
12,155
|
11,82
|
| 10/04/2024 |
2.250.972 |
0,75%
|
11,83
|
11,77
|
12,17
|
12,11
|
| 09/04/2024 |
2.083.393 |
-0,83%
|
12,20
|
11,89
|
12,2808
|
12,02
|
| 08/04/2024 |
2.280.224 |
-3,20%
|
12,52
|
12,09
|
12,65
|
12,12
|
| 05/04/2024 |
4.886.114 |
3,05%
|
12,12
|
12,02
|
12,55
|
12,52
|
| 04/04/2024 |
3.779.334 |
-1,38%
|
12,25
|
11,995
|
12,385
|
12,15
|
| 03/04/2024 |
5.279.438 |
3,36%
|
12,13
|
12,02
|
12,40
|
12,32
|
| 02/04/2024 |
3.930.484 |
1,45%
|
11,88
|
11,625
|
11,955
|
11,92
|
| 01/04/2024 |
4.140.589 |
-1,59%
|
11,96
|
11,68
|
11,985
|
11,75
|
| 28/03/2024 |
6.837.546 |
-0,91%
|
12,12
|
11,85
|
12,30
|
11,94
|
| 27/03/2024 |
2.996.430 |
3,08%
|
11,67
|
11,61
|
12,055
|
12,05
|
| 26/03/2024 |
2.113.634 |
-1,27%
|
11,92
|
11,66
|
12,03
|
11,69
|
| 25/03/2024 |
2.688.909 |
1,28%
|
11,72
|
11,72
|
12,12
|
11,84
|
| 22/03/2024 |
1.430.401 |
-1,27%
|
11,83
|
11,645
|
11,89
|
11,69
|
| 21/03/2024 |
4.240.260 |
0,94%
|
11,76
|
11,63
|
11,92
|
11,84
|
| 20/03/2024 |
5.471.362 |
-1,59%
|
11,79
|
11,455
|
11,895
|
11,73
|
| 19/03/2024 |
3.915.505 |
2,32%
|
11,60
|
11,58
|
11,99
|
11,92
|
| 18/03/2024 |
2.305.301 |
0,95%
|
11,83
|
11,44
|
11,75
|
11,65
|
| 15/03/2024 |
5.986.512 |
0,26%
|
11,83
|
11,055
|
11,695
|
11,54
|
| 14/03/2024 |
5.556.696 |
1,68%
|
11,83
|
11,055
|
11,60
|
11,51
|
| 13/03/2024 |
6.758.991 |
-3,66%
|
11,83
|
11,21
|
12,185
|
11,32
|
| 12/03/2024 |
3.255.226 |
-2,00%
|
11,92
|
11,68
|
11,985
|
11,75
|
| 11/03/2024 |
2.047.345 |
-0,17%
|
11,95
|
11,70
|
12,05
|
11,99
|
| 08/03/2024 |
1.969.081 |
-0,74%
|
12,10
|
11,91
|
12,33
|
12,01
|
| 07/03/2024 |
2.554.257 |
3,86%
|
11,61
|
11,61
|
12,21
|
12,10
|
| 06/03/2024 |
2.473.980 |
0,78%
|
11,78
|
11,565
|
11,85
|
11,65
|
| 05/03/2024 |
2.378.697 |
-0,60%
|
11,56
|
11,535
|
11,7975
|
11,56
|
| 04/03/2024 |
4.787.869 |
-0,94%
|
11,80
|
11,585
|
11,845
|
11,63
|
| 01/03/2024 |
2.719.617 |
1,47%
|
11,65
|
11,53
|
11,88
|
11,74
|
| 29/02/2024 |
4.456.189 |
0,35%
|
11,56
|
11,46
|
11,805
|
11,57
|
| 28/02/2024 |
2.323.201 |
-0,17%
|
11,56
|
11,535
|
11,90
|
11,61
|
| 27/02/2024 |
3.677.728 |
0,78%
|
11,63
|
11,47
|
11,79
|
11,63
|
| 26/02/2024 |
2.691.837 |
-0,26%
|
11,48
|
11,42
|
11,76
|
11,54
|
| 23/02/2024 |
3.259.837 |
-2,28%
|
11,78
|
11,53
|
11,83
|
11,57
|
| 22/02/2024 |
4.433.501 |
2,16%
|
11,78
|
11,49
|
11,985
|
11,84
|
| 21/02/2024 |
3.746.825 |
-0,69%
|
11,78
|
11,43
|
11,975
|
11,59
|
| 20/02/2024 |
4.856.643 |
-3,23%
|
11,91
|
11,62
|
12,08
|
11,67
|
| 19/02/2024 |
7.250.594 |
2,64%
|
11,74
|
11,535
|
12,24
|
12,06
|
| 16/02/2024 |
7.250.594 |
2,64%
|
11,74
|
11,535
|
12,24
|
12,06
|
| 15/02/2024 |
8.069.431 |
13,64%
|
11,37
|
10,9601
|
11,83
|
11,75
|
| 14/02/2024 |
5.495.640 |
0,10%
|
10,44
|
10,255
|
10,53
|
10,34
|
| 13/02/2024 |
6.091.373 |
-1,24%
|
10,44
|
10,015
|
10,49
|
10,33
|
| 12/02/2024 |
4.502.195 |
-0,01%
|
10,50
|
10,42
|
10,655
|
10,4995
|
| 09/02/2024 |
2.821.541 |
-1,41%
|
10,63
|
10,37
|
10,66
|
10,50
|
| 08/02/2024 |
2.532.832 |
-0,09%
|
10,66
|
10,57
|
10,86
|
10,65
|
| 07/02/2024 |
3.621.382 |
0,95%
|
10,57
|
10,43
|
10,705
|
10,66
|
Por favor leia o