Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/04/2023	2.670.853	2,26%	11,77	11,72	12,34	12,22
18/04/2023	1.652.594	0,42%	11,87	11,645	11,99	11,95
17/04/2023	1.222.481	-1,16%	12,08	11,795	12,18	11,90
14/04/2023	1.423.921	-1,71%	12,31	11,78	12,355	12,04
13/04/2023	1.184.356	0,74%	12,21	12,17	12,48	12,25
12/04/2023	1.119.159	-1,30%	12,48	12,035	12,55	12,16
11/04/2023	1.577.382	0,57%	12,29	12,10	12,495	12,32
10/04/2023	1.881.502	2,00%	12,00	11,94	12,42	12,25
06/04/2023	1.133.866	-1,96%	12,31	11,975	12,35	12,01
05/04/2023	1.381.516	0,16%	12,07	11,84	12,29	12,25
04/04/2023	2.030.908	-3,24%	12,65	11,97	12,66	12,23
03/04/2023	3.273.805	8,03%	12,50	12,33	12,905	12,64
31/03/2023	2.517.381	1,65%	11,64	11,435	11,71	11,70
30/03/2023	2.077.955	-2,29%	12,04	11,32	12,06	11,51
29/03/2023	1.607.141	-0,25%	12,01	11,675	12,08	11,78
28/03/2023	2.232.801	3,05%	11,34	11,34	12,145	11,81
27/03/2023	1.305.176	5,82%	11,05	10,825	11,535	11,46
24/03/2023	1.754.702	1,22%	10,41	10,40	10,99	10,83
23/03/2023	2.345.121	-3,34%	11,12	10,585	11,32	10,70
22/03/2023	3.182.212	-6,74%	11,91	11,055	11,91	11,07
21/03/2023	3.034.673	2,24%	11,96	11,79	12,20	11,87
20/03/2023	2.521.775	2,20%	11,58	11,46	12,125	11,61
17/03/2023	7.362.338	-2,99%	11,59	11,18	11,65	11,36
16/03/2023	3.757.730	0,43%	11,32	11,105	11,845	11,71
15/03/2023	2.925.371	-8,33%	11,94	11,46	12,39	11,66
14/03/2023	2.501.332	0,63%	12,84	12,405	13,12	12,72
13/03/2023	2.253.037	-3,88%	12,65	12,43	13,28	12,64
10/03/2023	1.526.435	-1,20%	13,38	13,12	13,76	13,15
09/03/2023	2.254.471	-7,70%	14,48	13,295	14,55	13,31
08/03/2023	1.150.504	-2,57%	14,79	14,215	14,91	14,42
07/03/2023	1.440.680	-2,12%	15,00	14,63	15,23	14,80
06/03/2023	3.106.832	0,94%	14,98	14,89	15,385	15,12
03/03/2023	2.699.873	0,60%	14,61	14,41	15,03	14,98
02/03/2023	1.584.820	3,91%	14,14	14,0874	15,00	14,89
01/03/2023	1.855.325	5,21%	13,67	13,64	14,375	14,33
28/02/2023	1.939.249	-1,72%	14,15	13,70	14,15	13,70
27/02/2023	1.728.433	2,58%	13,67	13,61	13,995	13,94
24/02/2023	2.463.363	3,03%	12,91	12,81	13,63	13,59
23/02/2023	1.763.577	-0,08%	13,48	12,875	13,55	13,19
22/02/2023	2.996.861	-2,30%	13,27	12,93	13,60	13,20
21/02/2023	2.630.158	-4,18%	13,88	13,45	14,18	13,51
20/02/2023	2.674.268	-2,76%	14,29	13,86	14,33	14,10
17/02/2023	2.674.268	-2,76%	14,29	13,86	14,33	14,10
16/02/2023	2.386.569	-2,16%	14,68	14,38	14,955	14,50
15/02/2023	1.916.141	-2,88%	14,99	14,595	15,035	14,82
14/02/2023	2.679.328	1,03%	14,92	14,89	15,65	15,26
13/02/2023	1.804.365	0,10%	14,65	14,57	15,195	15,105
10/02/2023	3.065.287	4,86%	14,18	14,18	15,18	15,09
09/02/2023	4.532.513	-14,40%	16,07	14,37	16,54	14,39
08/02/2023	2.551.777	3,57%	16,25	16,25	16,935	16,81
07/02/2023	1.912.776	1,44%	16,19	15,90	16,47	16,23
06/02/2023	2.348.679	0,82%	15,88	15,825	16,19	16,00
03/02/2023	1.695.654	-0,19%	16,05	15,86	16,75	15,98
02/02/2023	2.019.791	-1,54%	16,23	15,66	16,34	16,01
01/02/2023	2.210.639	-3,21%	16,70	15,77	16,76	16,26
31/01/2023	1.912.162	0,60%	16,65	16,445	17,05	16,80
30/01/2023	1.227.732	-0,36%	16,41	16,29	16,84	16,70
27/01/2023	1.494.192	-0,95%	16,98	16,5792	17,06	16,76
26/01/2023	2.080.515	-2,03%	17,49	16,47	17,59	16,92
25/01/2023	1.769.790	5,97%	16,13	16,00	17,465	17,22
24/01/2023	1.504.625	0,81%	16,10	15,76	16,435	16,25
23/01/2023	1.173.626	0,75%	16,02	15,8897	16,19	16,12
20/01/2023	1.781.809	0,50%	16,18	15,76	16,53	16,00
19/01/2023	2.106.599	-1,18%	15,76	15,7325	16,23	15,92
18/01/2023	2.067.243	-6,23%	17,43	16,08	17,55	16,11
17/01/2023	1.698.586	-1,09%	17,13	16,885	17,32	17,18
16/01/2023	1.213.313	-0,40%	17,37	16,57	17,415	17,37
13/01/2023	1.213.313	-0,40%	17,37	16,57	17,415	17,37
12/01/2023	1.501.864	1,75%	17,17	16,87	17,86	17,44
11/01/2023	1.202.116	-2,61%	17,63	16,91	17,75	17,14
10/01/2023	1.218.609	2,92%	17,35	16,80	17,69	17,60
09/01/2023	1.111.954	1,30%	17,38	16,79	17,85	17,10
06/01/2023	1.340.937	1,02%	17,03	16,65	17,56	16,88
05/01/2023	1.274.820	2,52%	16,41	16,30	16,81	16,71
04/01/2023	2.463.799	3,82%	15,81	15,665	16,755	16,30
03/01/2023	1.306.735	-6,77%	16,80	15,345	16,83	15,70
02/01/2023	1.016.236	-0,94%	16,73	16,625	16,975	16,84
30/12/2022	1.016.236	-0,94%	16,73	16,625	16,975	16,84
29/12/2022	817.193	4,81%	16,04	16,04	17,02	17,00
28/12/2022	715.703	-4,19%	16,90	16,115	16,90	16,22
27/12/2022	839.558	0,48%	17,13	16,66	17,15	16,93
23/12/2022	229.072	2,94%	16,40	16,08	16,60	16,48
22/12/2022	924.280	-3,67%	16,55	15,65	16,56	16,01
21/12/2022	2.077.855	-2,01%	17,50	16,33	17,60	16,62
20/12/2022	1.372.172	4,50%	16,16	16,14	17,02	16,96
19/12/2022	844.074	0,25%	16,43	16,075	16,62	16,23
16/12/2022	5.415.562	-2,70%	15,96	15,79	16,34	16,19
15/12/2022	1.588.339	-1,42%	16,76	16,445	17,00	16,64
14/12/2022	1.260.184	-0,53%	17,20	16,66	17,35	16,88
13/12/2022	1.626.178	3,16%	16,89	16,63	17,1171	16,97
12/12/2022	1.498.369	7,52%	15,45	15,45	16,64	16,45
09/12/2022	1.679.886	-2,49%	15,90	15,215	15,94	15,30
08/12/2022	1.058.914	-0,25%	16,31	15,62	16,42	15,69
07/12/2022	1.033.753	-2,48%	16,25	15,66	16,39	15,73
06/12/2022	4.120.070	-0,92%	16,08	16,01	16,53	16,13
05/12/2022	4.477.518	-7,38%	17,92	16,24	17,969	16,31
02/12/2022	2.919.391	1,03%	17,19	17,13	17,73	17,61
01/12/2022	2.148.595	-2,90%	17,84	17,42	18,48	17,43
30/11/2022	2.152.268	3,22%	17,84	17,41	18,04	17,95
29/11/2022	2.175.772	2,16%	16,87	17,24	17,68	17,47