Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
625.334 |
1,02%
|
11,42
|
11,40
|
11,735
|
11,46
|
| 24/04/2026 |
4.848.141 |
1,71%
|
10,94
|
10,74
|
11,515
|
11,33
|
| 23/04/2026 |
11.154.557 |
2,59%
|
10,48
|
10,002
|
11,35
|
11,14
|
| 22/04/2026 |
7.716.007 |
2,37%
|
10,56
|
10,55
|
10,92
|
10,81
|
| 21/04/2026 |
7.500.501 |
8,09%
|
9,90
|
9,89
|
10,58
|
10,56
|
| 20/04/2026 |
4.672.227 |
3,72%
|
9,61
|
9,492
|
9,905
|
9,77
|
| 17/04/2026 |
9.824.218 |
-9,51%
|
9,90
|
9,175
|
9,90
|
9,42
|
| 16/04/2026 |
4.724.908 |
5,09%
|
9,95
|
9,93
|
10,45
|
10,41
|
| 15/04/2026 |
5.218.299 |
0,41%
|
9,9747
|
9,755
|
10,12
|
9,92
|
| 14/04/2026 |
8.342.092 |
-6,44%
|
10,55
|
9,82
|
10,55
|
9,88
|
| 13/04/2026 |
6.679.516 |
5,08%
|
10,51
|
10,21
|
10,70
|
10,56
|
| 10/04/2026 |
7.015.128 |
-0,89%
|
10,15
|
9,99
|
10,21
|
10,05
|
| 09/04/2026 |
5.147.141 |
-1,89%
|
10,49
|
10,05
|
10,67
|
10,14
|
| 08/04/2026 |
14.446.413 |
-8,01%
|
10,29
|
9,355
|
10,397
|
10,33
|
| 07/04/2026 |
5.543.185 |
6,04%
|
10,5727
|
10,5727
|
11,23
|
11,23
|
| 06/04/2026 |
3.401.052 |
-0,19%
|
10,62
|
10,53
|
10,72
|
10,59
|
| 02/04/2026 |
5.615.176 |
2,51%
|
10,69
|
10,455
|
10,92
|
10,61
|
| 01/04/2026 |
6.651.695 |
-4,43%
|
10,55
|
10,17
|
10,745
|
10,35
|
| 31/03/2026 |
7.906.214 |
-2,04%
|
11,32
|
10,53
|
11,32
|
10,83
|
| 30/03/2026 |
6.997.871 |
-2,73%
|
11,66
|
11,01
|
11,75
|
11,05
|
| 27/03/2026 |
5.563.542 |
0,89%
|
11,29
|
11,22
|
11,575
|
11,36
|
| 26/03/2026 |
3.968.311 |
3,02%
|
11,00
|
10,94
|
11,35
|
11,26
|
| 25/03/2026 |
5.606.023 |
0,37%
|
10,66
|
10,66
|
11,005
|
10,93
|
| 24/03/2026 |
5.243.663 |
1,59%
|
10,78
|
10,78
|
11,135
|
10,89
|
| 23/03/2026 |
8.678.908 |
-1,70%
|
10,62
|
10,37
|
10,90
|
10,72
|
| 20/03/2026 |
5.037.200 |
1,87%
|
10,8095
|
10,64
|
10,95
|
10,91
|
| 19/03/2026 |
5.889.310 |
-0,19%
|
10,68
|
10,52
|
11,09
|
10,72
|
| 18/03/2026 |
5.386.075 |
0,37%
|
10,66
|
10,4701
|
10,865
|
10,74
|
| 17/03/2026 |
9.293.537 |
5,72%
|
10,30
|
10,22
|
10,78
|
10,72
|
| 16/03/2026 |
6.968.464 |
-1,46%
|
10,24
|
10,00
|
10,4589
|
10,14
|
| 13/03/2026 |
11.536.694 |
4,47%
|
9,89
|
9,64
|
10,385
|
10,29
|
| 12/03/2026 |
6.625.898 |
0,31%
|
9,85
|
9,69
|
9,95
|
9,85
|
| 11/03/2026 |
8.686.659 |
3,37%
|
9,51
|
9,325
|
9,91
|
9,82
|
| 10/03/2026 |
10.214.329 |
2,48%
|
9,18
|
9,085
|
9,785
|
9,50
|
| 09/03/2026 |
10.978.973 |
3,23%
|
9,0871
|
8,87
|
9,67
|
9,27
|
| 06/03/2026 |
5.431.650 |
1,58%
|
8,94
|
8,71
|
9,07
|
8,97
|
| 05/03/2026 |
5.598.534 |
-0,45%
|
8,82
|
8,715
|
8,96
|
8,84
|
| 04/03/2026 |
6.129.109 |
0,45%
|
8,6814
|
8,67
|
9,025
|
8,87
|
| 03/03/2026 |
9.083.383 |
0,11%
|
8,90
|
8,705
|
8,995
|
8,83
|
| 02/03/2026 |
7.820.450 |
4,76%
|
8,75
|
8,48
|
8,95
|
8,82
|
| 27/02/2026 |
3.356.830 |
1,25%
|
8,54
|
8,32
|
8,60
|
8,41
|
| 26/02/2026 |
6.106.478 |
0,84%
|
8,2412
|
8,13
|
8,55
|
8,41
|
| 25/02/2026 |
3.729.951 |
0,24%
|
8,37
|
8,08
|
8,4184
|
8,34
|
| 24/02/2026 |
5.608.296 |
-0,48%
|
8,44
|
8,14
|
8,485
|
8,32
|
| 23/02/2026 |
7.544.256 |
-0,60%
|
8,3603
|
8,1499
|
8,49
|
8,36
|
| 20/02/2026 |
4.928.373 |
-1,06%
|
8,4986
|
8,19
|
8,4989
|
8,41
|
| 19/02/2026 |
8.214.336 |
4,04%
|
8,28
|
8,20
|
8,505
|
8,50
|
| 18/02/2026 |
8.554.355 |
3,16%
|
7,95
|
7,95
|
8,23
|
8,17
|
| 17/02/2026 |
7.040.620 |
-2,22%
|
8,1485
|
7,725
|
8,18
|
7,92
|
| 13/02/2026 |
7.497.160 |
-0,49%
|
8,0101
|
8,00
|
8,29
|
8,10
|
| 12/02/2026 |
6.281.133 |
-5,13%
|
8,63
|
7,905
|
8,63
|
8,14
|
| 11/02/2026 |
5.441.366 |
3,63%
|
8,46
|
8,42
|
8,745
|
8,57
|
| 10/02/2026 |
5.278.759 |
-4,94%
|
8,71
|
8,24
|
8,71
|
8,27
|
| 09/02/2026 |
5.101.958 |
-0,09%
|
8,61
|
8,53
|
8,905
|
8,70
|
| 06/02/2026 |
5.508.926 |
6,06%
|
8,22
|
8,14
|
8,7079
|
8,7079
|
