Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
4.744.683 |
2,53%
|
5,74
|
5,69
|
5,96
|
5,87
|
| 28/11/2025 |
2.196.946 |
1,91%
|
5,72
|
5,675
|
5,85
|
5,73
|
| 26/11/2025 |
5.718.834 |
-0,53%
|
5,70
|
5,67
|
5,81
|
5,68
|
| 25/11/2025 |
5.801.946 |
2,15%
|
5,58
|
5,51
|
5,75
|
5,71
|
| 24/11/2025 |
5.285.678 |
1,08%
|
5,53
|
5,385
|
5,66
|
5,59
|
| 21/11/2025 |
5.135.765 |
2,40%
|
5,46
|
5,245
|
5,56
|
5,53
|
| 20/11/2025 |
5.707.163 |
-3,83%
|
5,729
|
5,39
|
5,795
|
5,41
|
| 19/11/2025 |
6.124.049 |
-2,94%
|
5,73
|
5,53
|
5,73
|
5,62
|
| 18/11/2025 |
6.686.314 |
0,09%
|
5,82
|
5,65
|
5,91
|
5,79
|
| 17/11/2025 |
5.064.423 |
-3,01%
|
5,93
|
5,71
|
6,105
|
5,79
|
| 14/11/2025 |
4.467.931 |
2,22%
|
5,85
|
5,735
|
6,0172
|
5,98
|
| 13/11/2025 |
4.509.650 |
-2,01%
|
5,9894
|
5,77
|
6,06
|
5,85
|
| 12/11/2025 |
7.752.743 |
-6,57%
|
6,3513
|
5,915
|
6,3513
|
5,97
|
| 11/11/2025 |
7.989.966 |
3,90%
|
6,22
|
6,15
|
6,56
|
6,39
|
| 10/11/2025 |
5.170.779 |
1,15%
|
6,19
|
6,08
|
6,255
|
6,15
|
| 07/11/2025 |
5.024.263 |
0,00%
|
6,08
|
5,88
|
6,14
|
6,08
|
| 06/11/2025 |
4.228.784 |
0,08%
|
6,07
|
5,92
|
6,205
|
6,07
|
| 05/11/2025 |
4.577.048 |
1,00%
|
6,0561
|
5,99
|
6,23
|
6,07
|
| 04/11/2025 |
5.855.840 |
-6,02%
|
6,27
|
5,985
|
6,29
|
6,01
|
| 03/11/2025 |
5.163.940 |
1,91%
|
6,31
|
6,105
|
6,425
|
6,40
|
| 31/10/2025 |
7.261.938 |
-0,56%
|
6,37
|
6,09
|
6,37
|
6,27
|
| 30/10/2025 |
5.236.782 |
-2,93%
|
6,41
|
6,29
|
6,465
|
6,30
|
| 29/10/2025 |
7.258.149 |
3,67%
|
6,39
|
6,32
|
6,565
|
6,49
|
| 28/10/2025 |
9.263.036 |
-4,57%
|
6,55
|
6,17
|
6,55
|
6,26
|
| 27/10/2025 |
9.870.196 |
-1,06%
|
6,68
|
6,51
|
6,76
|
6,56
|
| 24/10/2025 |
7.269.292 |
-1,92%
|
6,84
|
6,605
|
6,97
|
6,63
|
| 23/10/2025 |
11.842.206 |
11,18%
|
6,55
|
6,32
|
6,78
|
6,76
|
| 22/10/2025 |
8.411.221 |
0,83%
|
6,05
|
5,97
|
6,19
|
6,08
|
| 21/10/2025 |
13.972.372 |
4,51%
|
5,88
|
5,8201
|
6,2151
|
6,03
|
| 20/10/2025 |
4.605.414 |
4,72%
|
5,54
|
5,51
|
5,79
|
5,77
|
| 17/10/2025 |
5.145.584 |
-1,96%
|
5,59
|
5,45
|
5,6665
|
5,51
|
| 16/10/2025 |
3.509.989 |
-1,83%
|
5,7799
|
5,485
|
5,82
|
5,62
|
| 15/10/2025 |
3.079.930 |
1,06%
|
5,701
|
5,64
|
5,87
|
5,73
|
| 14/10/2025 |
3.732.756 |
0,09%
|
5,4562
|
5,45
|
5,715
|
5,68
|
| 13/10/2025 |
5.828.676 |
5,59%
|
5,48
|
5,36
|
5,68
|
5,67
|
| 10/10/2025 |
6.475.323 |
-5,87%
|
5,72
|
5,34
|
5,755
|
5,37
|
| 09/10/2025 |
3.832.959 |
-3,22%
|
5,87
|
5,68
|
6,005
|
5,71
|
| 08/10/2025 |
3.964.539 |
-0,59%
|
5,98
|
5,85
|
6,035
|
5,90
|
| 07/10/2025 |
6.076.169 |
2,93%
|
5,80
|
5,72
|
5,98
|
5,93
|
| 06/10/2025 |
7.602.652 |
4,50%
|
5,62
|
5,595
|
5,925
|
5,81
|
| 03/10/2025 |
10.215.039 |
4,12%
|
5,35
|
5,35
|
5,6351
|
5,56
|
| 02/10/2025 |
4.839.702 |
-0,56%
|
5,3999
|
5,31
|
5,455
|
5,34
|
| 01/10/2025 |
6.102.999 |
3,76%
|
5,1896
|
5,15
|
5,45
|
5,37
|
| 30/09/2025 |
5.258.320 |
-2,63%
|
5,2698
|
5,10
|
5,27
|
5,18
|
| 29/09/2025 |
4.728.296 |
-4,84%
|
5,595
|
5,295
|
5,595
|
5,32
|
| 26/09/2025 |
5.386.753 |
1,73%
|
5,50
|
5,49
|
5,7065
|
5,58
|
| 25/09/2025 |
3.658.956 |
-0,63%
|
5,48
|
5,39
|
5,585
|
5,50
|
| 24/09/2025 |
4.070.088 |
0,82%
|
5,52
|
5,52
|
5,6702
|
5,52
|
| 23/09/2025 |
6.146.637 |
1,86%
|
5,44
|
5,41
|
5,75
|
5,49
|
| 22/09/2025 |
3.573.318 |
0,56%
|
5,34
|
5,24
|
5,465
|
5,39
|
| 19/09/2025 |
6.021.955 |
-3,35%
|
5,52
|
5,27
|
5,52
|
5,35
|
| 18/09/2025 |
3.786.794 |
0,82%
|
5,52
|
5,4305
|
5,57
|
5,53
|
| 17/09/2025 |
5.110.081 |
-2,31%
|
5,6009
|
5,38
|
5,695
|
5,48
|
| 16/09/2025 |
3.584.540 |
3,69%
|
5,41
|
5,41
|
5,65
|
5,62
|
| 15/09/2025 |
3.871.551 |
-2,53%
|
5,54
|
5,40
|
5,635
|
5,41
|
| 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
|
