Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	3.392.227	4,04%	10,21	10,15	10,62	10,56
05/02/2024	3.028.384	-2,87%	10,32	10,045	10,35	10,15
02/02/2024	2.044.944	-3,60%	10,72	10,41	10,81	10,45
01/02/2024	1.949.374	-2,25%	11,12	10,785	11,23	10,84
31/01/2024	2.905.251	-3,90%	11,50	11,035	11,53	11,09
30/01/2024	7.148.483	6,46%	10,63	10,61	11,635	11,54
29/01/2024	3.817.705	0,56%	10,70	10,54	10,84	10,84
26/01/2024	3.792.401	1,32%	10,70	10,6289	11,025	10,78
25/01/2024	4.758.916	1,14%	10,66	10,325	10,705	10,64
24/01/2024	3.705.314	2,73%	10,39	10,195	10,61	10,52
23/01/2024	4.591.322	-0,49%	10,18	10,16	10,465	10,24
22/01/2024	2.710.060	1,78%	10,18	10,05	10,335	10,29
19/01/2024	2.334.527	0,00%	10,18	9,96	10,265	10,11
18/01/2024	2.801.471	2,22%	9,93	9,85	10,13	10,11
17/01/2024	3.802.015	-1,49%	9,82	9,73	9,99	9,89
16/01/2024	2.334.217	-2,34%	10,17	10,005	10,21	10,04
15/01/2024	2.550.085	0,78%	10,42	10,15	10,48	10,28
12/01/2024	2.550.085	0,78%	10,42	10,15	10,48	10,28
11/01/2024	3.844.125	-1,35%	10,41	10,17	10,41	10,20
10/01/2024	4.614.985	0,39%	10,23	10,125	10,34	10,34
09/01/2024	3.857.907	-2,18%	10,41	10,165	10,52	10,30
08/01/2024	4.260.066	-3,08%	10,41	10,085	10,54	10,40
05/01/2024	3.137.358	1,80%	10,57	10,505	10,755	10,73
04/01/2024	4.740.373	-2,59%	10,94	10,48	11,00	10,54
03/01/2024	2.575.080	-0,09%	10,89	10,73	11,0189	10,82
02/01/2024	3.092.160	0,28%	10,89	10,755	11,1394	10,83
29/12/2023	1.799.687	-0,64%	10,88	10,71	10,8884	10,80
28/12/2023	1.431.610	-1,81%	11,13	10,835	11,065	10,87
27/12/2023	1.688.941	-0,90%	11,13	11,005	11,26	11,07
26/12/2023	3.420.846	2,38%	11,13	10,955	11,22	11,17
22/12/2023	3.524.482	-0,82%	10,98	10,89	11,245	10,91
21/12/2023	3.947.885	0,18%	10,98	10,815	11,08	11,00
20/12/2023	4.848.037	-1,44%	11,22	10,96	11,355	10,98
19/12/2023	5.541.040	0,91%	11,00	10,965	11,28	11,14
18/12/2023	3.062.613	-0,27%	11,39	11,01	11,525	11,04
15/12/2023	6.786.026	-2,38%	11,39	11,02	11,41	11,07
14/12/2023	4.849.844	3,00%	11,32	11,18	11,545	11,34
13/12/2023	3.417.092	2,61%	10,85	10,58	11,06	11,01
12/12/2023	2.798.880	-1,02%	10,85	10,445	10,82	10,73
11/12/2023	8.218.493	-0,09%	10,85	10,74	11,15	10,84
08/12/2023	2.732.127	0,28%	10,98	10,83	11,11	10,85
07/12/2023	5.120.788	-0,83%	10,98	10,78	11,11	10,82
06/12/2023	4.458.061	-2,94%	11,09	10,895	11,38	10,91
05/12/2023	2.754.704	-4,91%	11,67	11,23	11,94	11,24
04/12/2023	3.013.152	0,43%	11,67	11,525	11,85	11,82
01/12/2023	1.880.618	0,51%	11,63	11,55	11,995	11,77
30/11/2023	3.936.970	-0,26%	11,89	11,505	12,19	11,71
29/11/2023	2.825.847	0,68%	11,83	11,57	11,945	11,82
28/11/2023	2.707.428	-0,51%	11,88	11,62	11,92	11,74
27/11/2023	2.166.344	-1,42%	11,89	11,74	12,035	11,80
24/11/2023	2.007.944	1,60%	11,91	11,895	12,16	12,10
23/11/2023	4.285.005	0,34%	11,61	11,445	11,96	11,96
22/11/2023	2.400.972	-0,08%	11,61	11,445	11,96	11,91
21/11/2023	1.971.825	-0,83%	11,91	11,80	11,995	11,92
20/11/2023	2.762.037	-0,50%	12,17	12,01	12,28	12,02
17/11/2023	3.865.213	4,86%	11,82	11,77	12,205	12,08
16/11/2023	3.519.052	-3,36%	11,71	11,415	11,825	11,52
15/11/2023	9.077.914	-2,05%	12,22	11,90	12,6275	11,92
14/11/2023	5.944.907	0,33%	12,03	12,03	12,39	12,17
13/11/2023	3.993.341	-0,57%	12,04	12,005	12,33	12,13
10/11/2023	4.762.966	0,74%	12,25	11,975	12,31	12,20
09/11/2023	6.863.986	-0,82%	12,25	11,915	12,49	12,11
08/11/2023	5.559.108	3,83%	11,60	11,32	12,45	12,21
07/11/2023	4.538.391	-5,85%	12,30	11,74	12,35	11,76
06/11/2023	2.429.250	-2,65%	12,97	12,46	13,09	12,49
03/11/2023	3.332.191	0,23%	12,58	12,76	13,14	12,83
02/11/2023	3.318.676	1,91%	12,58	12,53	12,915	12,80
01/11/2023	3.819.145	-1,10%	12,71	12,355	12,855	12,56
31/10/2023	2.778.786	-0,16%	12,71	12,50	12,86	12,70
30/10/2023	2.787.131	-2,23%	13,10	12,51	13,28	12,72
27/10/2023	1.225.972	-0,08%	13,08	12,85	13,155	13,03
26/10/2023	4.502.247	-2,61%	13,16	12,785	13,22	13,04
25/10/2023	3.460.220	-0,30%	13,46	13,11	13,48	13,39
24/10/2023	3.188.283	0,08%	13,46	13,27	13,615	13,43
23/10/2023	5.159.697	-1,90%	13,54	13,215	13,705	13,42
20/10/2023	5.825.850	-2,01%	13,69	13,285	13,94	13,68
19/10/2023	4.851.223	1,09%	13,69	13,30	14,26	13,96
18/10/2023	3.145.701	-1,00%	13,97	13,75	14,25	13,81
17/10/2023	4.264.152	0,87%	14,05	13,545	14,115	13,95
16/10/2023	3.858.110	0,36%	14,05	13,74	14,09	13,83
13/10/2023	3.166.928	3,14%	13,69	13,315	14,065	13,78
12/10/2023	2.982.759	-1,11%	13,73	13,14	13,73	13,36
11/10/2023	3.513.141	2,12%	13,05	12,985	13,53	13,51
10/10/2023	4.690.110	0,08%	13,32	13,155	13,485	13,23
09/10/2023	3.758.958	7,31%	13,21	12,91	13,41	13,22
06/10/2023	5.262.046	0,90%	12,23	11,72	12,56	12,32
05/10/2023	3.553.273	-0,81%	12,78	12,15	12,62	12,21
04/10/2023	3.797.490	-5,38%	12,91	12,21	12,82	12,31
03/10/2023	3.436.023	-0,38%	12,91	12,875	13,27	13,01
02/10/2023	4.175.500	-5,64%	13,91	12,98	13,99	13,06
29/09/2023	4.131.296	-4,95%	15,06	13,705	15,235	13,84
28/09/2023	3.669.760	-3,77%	15,06	14,505	15,235	14,56
27/09/2023	4.370.751	5,51%	14,42	14,545	15,275	15,13
26/09/2023	3.053.782	-1,98%	14,35	14,25	14,685	14,34
25/09/2023	2.190.272	1,04%	14,48	14,41	14,68	14,63
22/09/2023	2.186.560	0,42%	14,48	14,41	14,77	14,48
21/09/2023	2.432.529	-3,74%	15,11	14,365	15,16	14,42
20/09/2023	2.824.199	-1,12%	15,15	14,98	15,465	14,98
19/09/2023	4.609.983	-2,70%	15,81	15,04	15,93	15,15
18/09/2023	3.963.492	-0,06%	15,72	15,295	15,965	15,57