Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15-09-2023 16.058.499 -1,46% 15,72 15,1901 15,85 15,58
14-09-2023 3.278.904 0,51% 15,05 15,785 16,175 15,81
13-09-2023 4.986.419 -0,06% 15,05 15,655 16,01 15,73
12-09-2023 4.583.468 4,52% 15,05 15,23 15,90 15,74
11-09-2023 3.019.864 0,40% 15,05 14,865 15,2578 15,06
08-09-2023 4.670.462 3,45% 14,42 14,325 15,335 15,00
07-09-2023 4.822.139 1,33% 14,42 14,02 14,515 14,50
06-09-2023 6.069.779 -2,98% 14,42 14,20 15,05 14,31
05-09-2023 8.474.890 -0,54% 14,42 14,675 15,57 14,83
04-09-2023 3.697.338 5,45% 14,42 14,31 15,27 14,91
01-09-2023 3.697.338 5,45% 14,42 14,31 15,27 14,91
31-08-2023 10.550.367 0,78% 14,12 13,81 14,355 14,14
30-08-2023 3.219.718 -1,54% 14,28 14,00 14,31 14,03
29-08-2023 2.328.253 1,71% 14,12 13,8501 14,38 14,25
28-08-2023 2.029.152 0,00% 14,20 13,95 14,385 14,01
25-08-2023 1.150.822 -0,43% 14,25 13,92 14,25 14,01
24-08-2023 1.241.662 -1,12% 14,11 14,025 14,33 14,07
23-08-2023 1.723.689 0,14% 14,54 13,83 14,385 14,23
22-08-2023 1.139.577 -1,66% 14,54 14,19 14,55 14,21
21-08-2023 1.444.218 -1,57% 14,72 14,265 14,88 14,45
18-08-2023 1.467.291 1,10% 14,76 14,31 14,795 14,68
17-08-2023 1.283.294 -0,07% 14,76 14,425 14,89 14,52
16-08-2023 1.498.611 -0,55% 14,66 14,51 15,065 14,53
15-08-2023 1.919.915 -2,21% 14,88 14,51 14,975 14,61
14-08-2023 953.077 -1,26% 15,08 14,79 15,08 14,94
11-08-2023 1.270.035 0,80% 15,03 15,025 15,42 15,13
10-08-2023 1.075.644 -2,02% 15,30 14,885 15,66 15,01
09-08-2023 1.431.905 0,99% 15,30 15,25 15,76 15,32
08-08-2023 1.164.286 -0,20% 14,78 14,68 15,225 15,17
07-08-2023 1.638.967 -0,46% 15,34 15,0334 15,505 15,20
04-08-2023 2.688.958 -2,30% 15,48 15,21 15,77 15,27
03-08-2023 2.179.911 0,84% 15,48 15,31 15,66 15,63
02-08-2023 2.422.943 -1,40% 15,70 15,215 15,73 15,50
01-08-2023 1.270.582 -0,76% 15,70 15,44 15,87 15,72
31-07-2023 2.352.630 3,87% 15,50 15,39 15,935 15,84
28-07-2023 2.382.359 -1,87% 15,44 15,09 15,495 15,25
27-07-2023 4.185.256 0,91% 15,40 15,18 15,945 15,54
26-07-2023 2.137.520 0,26% 15,17 15,012 15,49 15,40
25-07-2023 1.291.595 1,12% 15,17 15,04 15,56 15,36
24-07-2023 1.534.393 3,40% 14,70 14,73 15,285 15,19
21-07-2023 2.054.751 -0,41% 14,70 14,48 14,81 14,69
20-07-2023 2.502.846 -2,45% 15,05 14,68 15,145 14,75
19-07-2023 3.811.028 1,82% 14,36 14,92 15,275 15,12
18-07-2023 3.560.373 4,21% 14,36 14,34 14,985 14,85
17-07-2023 3.055.362 5,01% 13,54 13,52 14,505 14,25
14-07-2023 2.066.363 -3,62% 13,98 13,5304 14,025 13,57
13-07-2023 1.505.703 1,37% 13,92 13,78 14,22 14,08
12-07-2023 2.089.692 1,09% 13,93 13,68 13,965 13,89
11-07-2023 3.527.558 2,84% 13,41 13,27 13,95 13,74
10-07-2023 2.254.936 2,69% 11,91 13,10 13,425 13,36
07-07-2023 3.822.385 8,51% 11,91 11,91 13,16 13,01
06-07-2023 2.120.885 -1,72% 12,08 11,655 12,235 11,99
05-07-2023 2.190.919 -0,97% 12,20 12,01 12,36 12,20
04-07-2023 1.649.632 0,84% 12,11 11,65 12,42 12,07
03-07-2023 1.649.632 0,84% 12,11 11,65 12,42 12,07
30-06-2023 1.520.985 0,08% 12,14 11,89 12,25 11,97
29-06-2023 1.795.196 1,01% 11,83 11,745 12,09 11,96
28-06-2023 1.729.072 0,00% 11,77 11,50 11,935 11,84
27-06-2023 1.986.659 1,89% 11,57 11,50 11,965 11,84
26-06-2023 1.907.629 1,75% 11,51 11,46 11,82 11,62
23-06-2023 5.564.240 -0,78% 11,59 10,92 11,51 11,42
22-06-2023 2.333.205 -2,54% 11,59 11,14 11,68 11,51
21-06-2023 2.079.288 1,81% 11,60 11,54 11,905 11,81
20-06-2023 3.103.293 -0,94% 12,62 11,455 11,71 11,60
19-06-2023 10.465.521 -6,17% 12,62 11,665 12,63 11,71
16-06-2023 10.465.521 -6,17% 12,62 11,665 12,63 11,71
15-06-2023 7.766.233 14,11% 11,50 11,455 12,6759 12,70
14-06-2023 2.352.613 -3,30% 11,56 10,88 11,62 11,13
13-06-2023 3.552.931 6,77% 11,16 11,11 11,845 11,51
12-06-2023 2.302.665 -4,69% 11,00 10,765 11,17 10,78
09-06-2023 1.833.114 -2,33% 11,54 11,235 11,675 11,31
08-06-2023 2.687.332 1,05% 11,43 11,335 11,80 11,58
07-06-2023 3.020.881 6,51% 10,87 10,795 11,62 11,46
06-06-2023 1.801.284 1,41% 10,40 10,3757 10,955 10,76
05-06-2023 1.608.592 -3,90% 11,17 10,41 11,26 10,61
02-06-2023 2.014.797 7,50% 10,52 10,495 11,215 11,04
01-06-2023 1.184.791 5,44% 9,73 9,78 10,35 10,27
31-05-2023 1.331.622 -2,76% 10,22 10,015 10,30 10,21
30-05-2023 1.331.622 -2,76% 10,22 10,015 10,30 10,21
29-05-2023 1.023.767 -0,66% 10,68 10,355 10,73 10,50
26-05-2023 1.023.767 -0,66% 10,68 10,355 10,73 10,50
25-05-2023 1.052.938 -4,08% 10,73 10,485 10,79 10,57
24-05-2023 1.018.966 0,64% 10,98 10,815 11,115 11,02
23-05-2023 997.918 1,02% 10,94 10,70 11,04 10,95
22-05-2023 1.738.266 1,69% 10,57 10,545 10,93 10,84
19-05-2023 1.625.384 -2,83% 11,16 10,525 11,16 10,66
18-05-2023 1.626.218 3,49% 10,49 10,40 11,01 10,97
17-05-2023 1.736.599 5,26% 10,24 10,22 10,70 10,60
16-05-2023 1.418.979 -1,28% 10,08 10,00 10,19 10,07
15-05-2023 1.648.870 0,99% 10,25 10,04 10,365 10,20
12-05-2023 1.209.007 -0,59% 10,34 10,08 10,3748 10,10
11-05-2023 1.389.676 -0,88% 10,04 9,945 10,17 10,16
10-05-2023 1.275.331 -2,29% 10,59 10,095 10,59 10,25
09-05-2023 1.619.574 -0,66% 10,45 10,28 10,64 10,49
08-05-2023 1.930.067 -0,85% 10,95 10,53 11,20 10,56
05-05-2023 1.693.320 2,01% 10,90 10,61 10,92 10,65
04-05-2023 1.447.588 1,26% 10,31 10,20 10,54 10,44
03-05-2023 2.300.297 -2,18% 10,42 10,23 10,76 10,31
02-05-2023 2.776.703 -5,81% 11,09 10,46 11,09 10,54
01-05-2023 2.093.538 0,00% 11,10 10,825 11,28 11,19
Ajuda

Pesquisa de títulos

Fale Connosco