Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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