Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
4.613.872 |
-0,45%
|
5,6397
|
5,50
|
5,70
|
5,54
|
| 11/09/2025 |
5.126.915 |
1,74%
|
5,46
|
5,35
|
5,62
|
5,56
|
| 10/09/2025 |
7.982.708 |
-0,64%
|
5,58
|
5,27
|
5,60
|
5,47
|
| 09/09/2025 |
3.559.337 |
-1,96%
|
5,62
|
5,50
|
5,825
|
5,50
|
| 08/09/2025 |
5.441.413 |
-0,88%
|
5,72
|
5,48
|
5,75
|
5,62
|
| 05/09/2025 |
5.450.502 |
-2,74%
|
5,80
|
5,59
|
5,855
|
5,67
|
| 04/09/2025 |
6.263.445 |
5,62%
|
5,55
|
5,41
|
5,83
|
5,83
|
| 03/09/2025 |
4.995.966 |
-3,83%
|
5,68
|
5,435
|
5,75
|
5,52
|
| 02/09/2025 |
4.889.480 |
0,18%
|
5,71
|
5,625
|
5,80
|
5,74
|
| 29/08/2025 |
5.493.288 |
1,22%
|
5,79
|
5,68
|
5,88
|
5,73
|
| 28/08/2025 |
4.590.371 |
0,35%
|
5,74
|
5,63
|
5,83
|
5,74
|
| 27/08/2025 |
5.168.205 |
0,71%
|
5,68
|
5,6362
|
5,85
|
5,71
|
| 26/08/2025 |
4.820.780 |
-1,74%
|
5,74
|
5,63
|
5,76
|
5,67
|
| 25/08/2025 |
3.020.435 |
-0,95%
|
5,81
|
5,70
|
5,81
|
5,76
|
| 22/08/2025 |
4.876.107 |
7,70%
|
5,42
|
5,39
|
5,815
|
5,81
|
| 21/08/2025 |
5.724.614 |
1,89%
|
5,29
|
5,20
|
5,39
|
5,39
|
| 20/08/2025 |
5.026.999 |
-1,77%
|
5,38
|
5,24
|
5,41
|
5,29
|
| 19/08/2025 |
4.042.818 |
-0,19%
|
5,36
|
5,30
|
5,48
|
5,38
|
| 18/08/2025 |
7.091.153 |
0,19%
|
5,41
|
5,25
|
5,4697
|
5,39
|
| 15/08/2025 |
5.801.057 |
-4,10%
|
5,61
|
5,36
|
5,61
|
5,38
|
| 14/08/2025 |
6.099.693 |
0,54%
|
5,60
|
5,39
|
5,62
|
5,61
|
| 13/08/2025 |
5.617.776 |
-0,36%
|
5,64
|
5,41
|
5,64
|
5,58
|
| 12/08/2025 |
4.869.405 |
3,51%
|
5,41
|
5,41
|
5,68
|
5,60
|
| 11/08/2025 |
3.551.622 |
-0,28%
|
5,48
|
5,34
|
5,53
|
5,41
|
| 08/08/2025 |
4.557.136 |
1,50%
|
5,41
|
5,33
|
5,5199
|
5,43
|
| 07/08/2025 |
6.330.953 |
-1,65%
|
5,46
|
5,30
|
5,68
|
5,35
|
| 06/08/2025 |
4.815.275 |
-2,68%
|
5,63
|
5,40
|
5,755
|
5,44
|
| 05/08/2025 |
6.242.361 |
2,19%
|
5,47
|
5,36
|
5,605
|
5,59
|
| 04/08/2025 |
3.675.196 |
-1,26%
|
5,55
|
5,42
|
5,585
|
5,47
|
| 01/08/2025 |
5.273.715 |
-6,35%
|
5,90
|
5,495
|
5,91
|
5,54
|
| 31/07/2025 |
7.249.053 |
-3,12%
|
6,0199
|
5,795
|
6,15
|
5,91
|
| 30/07/2025 |
5.090.262 |
-3,78%
|
6,33
|
5,9846
|
6,33
|
6,10
|
| 29/07/2025 |
7.119.396 |
1,60%
|
6,04
|
6,005
|
6,35
|
6,35
|
| 28/07/2025 |
5.729.382 |
5,41%
|
6,11
|
6,005
|
6,27
|
6,24
|
| 25/07/2025 |
7.665.046 |
-2,95%
|
6,00
|
5,835
|
6,44
|
5,92
|
| 24/07/2025 |
8.158.927 |
-1,14%
|
5,99
|
5,835
|
6,44
|
6,10
|
| 23/07/2025 |
9.268.484 |
5,29%
|
5,75
|
5,72
|
6,24
|
6,17
|
| 22/07/2025 |
7.876.080 |
0,52%
|
6,00
|
5,72
|
6,04
|
5,86
|
| 21/07/2025 |
4.724.414 |
-1,85%
|
6,01
|
5,79
|
6,04
|
5,83
|
| 18/07/2025 |
4.957.184 |
-1,49%
|
5,90
|
5,88
|
6,20
|
5,94
|
| 17/07/2025 |
7.861.716 |
1,86%
|
5,93
|
5,86
|
6,065
|
6,03
|
| 16/07/2025 |
7.218.109 |
-0,17%
|
6,22
|
5,86
|
6,29
|
5,92
|
| 15/07/2025 |
5.394.298 |
-5,87%
|
6,47
|
5,92
|
6,50
|
5,93
|
| 14/07/2025 |
5.748.901 |
-3,82%
|
6,61
|
6,27
|
6,61
|
6,30
|
| 11/07/2025 |
4.300.468 |
-0,15%
|
6,47
|
6,365
|
6,63
|
6,55
|
| 10/07/2025 |
4.685.764 |
0,46%
|
6,61
|
6,365
|
6,655
|
6,56
|
| 09/07/2025 |
3.788.203 |
-1,06%
|
6,16
|
6,15
|
6,69
|
6,53
|
| 08/07/2025 |
7.937.849 |
6,97%
|
6,23
|
6,0201
|
6,69
|
6,60
|
| 07/07/2025 |
6.574.893 |
-2,22%
|
6,15
|
6,0201
|
6,435
|
6,17
|
| 04/07/2025 |
3.284.672 |
1,58%
|
6,34
|
6,28
|
6,45
|
6,31
|
| 03/07/2025 |
3.284.536 |
0,00%
|
6,21
|
6,05
|
6,40
|
6,31
|
| 02/07/2025 |
7.470.897 |
4,10%
|
5,94
|
5,78
|
6,36
|
6,35
|
| 01/07/2025 |
9.876.076 |
2,87%
|
5,86
|
5,78
|
6,23
|
6,10
|
| 30/06/2025 |
5.956.596 |
0,36%
|
5,8901
|
5,825
|
5,99
|
5,93
|
| 27/06/2025 |
9.807.595 |
0,51%
|
5,76
|
5,7099
|
6,055
|
5,91
|
| 26/06/2025 |
12.895.039 |
2,35%
|
5,94
|
5,67
|
5,97
|
5,885
|
| 25/06/2025 |
12.623.586 |
-3,85%
|
5,94
|
5,67
|
6,10
|
5,75
|
| 24/06/2025 |
10.795.789 |
-0,99%
|
6,45
|
5,90
|
6,45
|
5,98
|
| 23/06/2025 |
12.905.012 |
-4,88%
|
6,45
|
6,00
|
6,47
|
6,04
|
| 20/06/2025 |
14.280.340 |
-1,40%
|
6,49
|
6,3301
|
6,69
|
6,35
|
| 18/06/2025 |
12.068.930 |
-1,90%
|
6,50
|
6,40
|
6,69
|
6,44
|
| 17/06/2025 |
7.525.258 |
2,10%
|
6,45
|
6,315
|
6,6499
|
6,565
|
| 16/06/2025 |
7.039.135 |
-1,53%
|
6,41
|
6,315
|
6,55
|
6,43
|
| 13/06/2025 |
11.145.010 |
2,84%
|
6,27
|
6,14
|
6,73
|
6,53
|
| 12/06/2025 |
5.770.871 |
0,00%
|
6,24
|
6,11
|
6,385
|
6,35
|
| 11/06/2025 |
9.804.626 |
3,08%
|
5,97
|
5,965
|
6,385
|
6,35
|
| 10/06/2025 |
9.948.359 |
3,88%
|
5,88
|
5,82
|
6,29
|
6,16
|
| 09/06/2025 |
6.941.422 |
2,24%
|
5,88
|
5,82
|
6,07
|
5,93
|
| 06/06/2025 |
4.511.260 |
4,13%
|
5,66
|
5,475
|
5,9099
|
5,80
|
| 05/06/2025 |
7.102.659 |
-0,71%
|
5,69
|
5,475
|
5,78
|
5,57
|
| 04/06/2025 |
8.472.013 |
-2,60%
|
5,49
|
5,38
|
5,945
|
5,61
|
| 03/06/2025 |
12.167.264 |
4,54%
|
5,61
|
5,38
|
5,945
|
5,76
|
| 02/06/2025 |
12.366.884 |
1,29%
|
5,68
|
5,38
|
5,68
|
5,51
|
| 30/05/2025 |
11.616.316 |
-2,48%
|
5,60
|
5,44
|
5,69
|
5,44
|
| 29/05/2025 |
12.327.381 |
0,71%
|
5,83
|
5,54
|
5,87
|
5,65
|
| 28/05/2025 |
11.045.610 |
-2,94%
|
5,77
|
5,575
|
5,87
|
5,61
|
| 27/05/2025 |
11.304.284 |
1,05%
|
5,7416
|
5,575
|
5,79
|
5,78
|
| 23/05/2025 |
10.399.806 |
0,53%
|
5,55
|
5,385
|
5,75
|
5,72
|
| 22/05/2025 |
10.204.702 |
1,79%
|
5,81
|
5,385
|
5,81
|
5,69
|
| 21/05/2025 |
13.491.892 |
-4,28%
|
5,91
|
5,58
|
5,96
|
5,59
|
| 20/05/2025 |
10.215.063 |
-1,52%
|
5,99
|
5,82
|
6,00
|
5,84
|
| 19/05/2025 |
7.441.091 |
-2,95%
|
6,08
|
5,865
|
6,08
|
5,93
|
| 16/05/2025 |
8.670.942 |
-0,16%
|
6,11
|
5,935
|
6,18
|
6,11
|
| 15/05/2025 |
7.136.327 |
-2,55%
|
6,27
|
5,9599
|
6,4001
|
6,12
|
| 14/05/2025 |
8.119.877 |
-1,41%
|
6,35
|
6,24
|
6,524
|
6,28
|
| 13/05/2025 |
12.440.195 |
0,79%
|
6,50
|
6,275
|
6,73
|
6,37
|
| 12/05/2025 |
13.520.514 |
5,51%
|
6,3622
|
6,275
|
6,73
|
6,32
|
| 09/05/2025 |
8.024.319 |
2,57%
|
5,64
|
5,64
|
6,0799
|
5,99
|
| 08/05/2025 |
9.822.414 |
4,85%
|
5,60
|
5,48
|
5,94
|
5,84
|
| 07/05/2025 |
10.411.322 |
0,54%
|
5,61
|
5,48
|
5,70
|
5,57
|
| 06/05/2025 |
11.289.449 |
-1,07%
|
5,88
|
5,495
|
5,88
|
5,54
|
| 05/05/2025 |
11.576.466 |
-7,13%
|
5,9295
|
5,59
|
5,9295
|
5,60
|
| 02/05/2025 |
8.782.727 |
2,90%
|
5,57
|
5,57
|
6,04
|
6,03
|
| 01/05/2025 |
12.475.353 |
3,90%
|
5,77
|
5,57
|
5,97
|
5,86
|
| 30/04/2025 |
12.735.550 |
-5,55%
|
5,88
|
5,57
|
6,04
|
5,64
|
| 29/04/2025 |
12.437.246 |
-1,00%
|
6,10
|
5,76
|
6,25
|
5,95
|
| 28/04/2025 |
7.795.251 |
-1,31%
|
6,1395
|
5,93
|
6,25
|
6,01
|
| 25/04/2025 |
10.429.713 |
-0,16%
|
6,16
|
5,92
|
6,27
|
6,09
|
| 24/04/2025 |
14.198.395 |
3,74%
|
6,18
|
5,81
|
6,27
|
6,10
|
| 23/04/2025 |
9.535.726 |
0,00%
|
5,95
|
5,63
|
6,235
|
5,88
|
