Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
18.077.348 |
0,00%
|
5,95
|
5,63
|
6,05
|
5,88
|
| 21/04/2025 |
14.761.837 |
-3,13%
|
6,03
|
5,71
|
6,04
|
5,88
|
| 17/04/2025 |
14.597.342 |
4,12%
|
5,79
|
5,76
|
6,23
|
6,07
|
| 16/04/2025 |
12.802.270 |
0,69%
|
5,76
|
5,70
|
6,045
|
5,83
|
| 15/04/2025 |
7.274.588 |
0,70%
|
5,76
|
5,70
|
5,92
|
5,79
|
| 14/04/2025 |
7.618.758 |
-0,17%
|
5,97
|
5,69
|
6,009
|
5,75
|
| 11/04/2025 |
5.020.474 |
3,04%
|
5,64
|
5,40
|
5,80
|
5,76
|
| 10/04/2025 |
8.652.190 |
-14,79%
|
6,18
|
5,44
|
6,18
|
5,59
|
| 09/04/2025 |
11.418.803 |
20,15%
|
5,24
|
5,20
|
6,6899
|
6,56
|
| 08/04/2025 |
8.558.679 |
-4,13%
|
5,97
|
5,365
|
6,00
|
5,46
|
| 07/04/2025 |
11.012.528 |
0,53%
|
5,46
|
5,12
|
6,06
|
5,69
|
| 04/04/2025 |
12.727.623 |
-18,33%
|
6,50
|
5,53
|
6,57
|
5,66
|
| 03/04/2025 |
8.841.040 |
-19,04%
|
7,91
|
6,865
|
7,91
|
6,93
|
| 02/04/2025 |
7.718.029 |
2,15%
|
8,23
|
8,16
|
8,595
|
8,56
|
| 01/04/2025 |
4.577.169 |
1,95%
|
8,16
|
8,0849
|
8,44
|
8,38
|
| 31/03/2025 |
5.587.694 |
0,37%
|
8,10
|
8,015
|
8,32
|
8,22
|
| 28/03/2025 |
7.753.995 |
-2,27%
|
8,32
|
8,0912
|
8,34
|
8,19
|
| 27/03/2025 |
5.948.649 |
-2,22%
|
8,54
|
8,28
|
8,54
|
8,38
|
| 26/03/2025 |
7.996.215 |
0,12%
|
8,59
|
8,525
|
8,74
|
8,57
|
| 25/03/2025 |
8.052.880 |
0,36%
|
8,53
|
8,43
|
8,6399
|
8,49
|
| 24/03/2025 |
7.759.137 |
0,96%
|
8,30
|
8,345
|
8,53
|
8,46
|
| 21/03/2025 |
8.388.254 |
-0,36%
|
8,30
|
8,18
|
8,445
|
8,38
|
| 20/03/2025 |
8.044.183 |
-0,24%
|
7,91
|
8,25
|
8,46
|
8,41
|
| 19/03/2025 |
9.619.172 |
6,44%
|
7,91
|
7,90
|
8,54
|
8,43
|
| 18/03/2025 |
7.327.059 |
0,70%
|
7,91
|
7,69
|
7,99
|
7,92
|
| 17/03/2025 |
9.588.696 |
-0,63%
|
7,93
|
7,66
|
8,03
|
7,86
|
| 14/03/2025 |
10.117.068 |
4,01%
|
7,78
|
7,725
|
8,0001
|
7,91
|
| 13/03/2025 |
7.071.302 |
-2,93%
|
7,85
|
7,521
|
8,01
|
7,61
|
| 12/03/2025 |
12.929.322 |
0,51%
|
7,41
|
7,615
|
8,055
|
7,84
|
| 11/03/2025 |
12.290.853 |
5,69%
|
7,41
|
7,41
|
7,82
|
7,80
|
| 10/03/2025 |
8.818.216 |
-1,80%
|
7,45
|
7,34
|
7,71
|
7,38
|
| 07/03/2025 |
10.517.157 |
5,04%
|
7,20
|
7,24
|
7,62
|
7,51
|
| 06/03/2025 |
8.273.731 |
-2,06%
|
7,20
|
7,03
|
7,27
|
7,15
|
| 05/03/2025 |
11.266.211 |
-0,40%
|
7,36
|
7,065
|
7,49
|
7,30
|
| 04/03/2025 |
12.638.414 |
0,27%
|
7,36
|
7,10
|
7,70
|
7,51
|
| 03/03/2025 |
14.269.144 |
-8,99%
|
8,09
|
7,4725
|
8,48
|
7,49
|
| 28/02/2025 |
4.908.475 |
2,48%
|
8,09
|
7,94
|
8,345
|
8,23
|
| 27/02/2025 |
10.610.069 |
2,66%
|
8,09
|
8,01
|
8,415
|
8,11
|
| 26/02/2025 |
6.154.317 |
-2,59%
|
8,09
|
7,89
|
8,19
|
7,90
|
| 25/02/2025 |
6.000.938 |
-1,94%
|
8,86
|
7,885
|
8,385
|
8,11
|
| 24/02/2025 |
4.445.746 |
-0,84%
|
8,86
|
8,265
|
8,4201
|
8,27
|
| 21/02/2025 |
5.804.497 |
-5,55%
|
8,86
|
8,275
|
8,885
|
8,34
|
| 20/02/2025 |
3.731.030 |
-0,34%
|
8,86
|
8,74
|
9,035
|
8,83
|
| 19/02/2025 |
4.479.240 |
-2,53%
|
9,17
|
8,84
|
9,19
|
8,86
|
| 18/02/2025 |
4.745.826 |
1,91%
|
9,17
|
8,83
|
9,25
|
9,09
|
| 17/02/2025 |
0 |
-1,76%
|
9,17
|
8,83
|
9,245
|
8,92
|
| 14/02/2025 |
5.500.108 |
-1,76%
|
9,17
|
8,83
|
9,245
|
8,92
|
| 13/02/2025 |
6.432.698 |
4,01%
|
9,17
|
8,66
|
9,095
|
9,08
|
| 12/02/2025 |
7.340.308 |
-5,42%
|
9,17
|
8,66
|
9,17
|
8,73
|
| 11/02/2025 |
9.394.791 |
2,78%
|
9,02
|
8,985
|
9,30
|
9,23
|
| 10/02/2025 |
8.559.206 |
4,18%
|
8,50
|
8,715
|
9,075
|
8,98
|
| 07/02/2025 |
7.304.894 |
2,86%
|
8,50
|
8,48
|
8,81
|
8,62
|
| 06/02/2025 |
12.270.368 |
0,00%
|
8,23
|
8,28
|
8,84
|
8,38
|
| 05/02/2025 |
9.084.581 |
2,07%
|
8,23
|
8,23
|
8,475
|
8,38
|
| 04/02/2025 |
7.416.711 |
4,19%
|
8,20
|
7,73
|
8,23
|
8,21
|
| 03/02/2025 |
6.291.141 |
-2,35%
|
8,20
|
7,75
|
8,105
|
7,88
|
| 31/01/2025 |
10.418.907 |
-2,06%
|
8,20
|
8,01
|
8,365
|
8,07
|
| 30/01/2025 |
5.559.428 |
-0,36%
|
8,30
|
8,135
|
8,37
|
8,24
|
| 29/01/2025 |
6.504.705 |
-0,12%
|
8,23
|
8,20
|
8,40
|
8,27
|
| 28/01/2025 |
7.741.804 |
-1,43%
|
8,38
|
8,165
|
8,515
|
8,28
|
| 27/01/2025 |
5.465.159 |
-4,00%
|
8,98
|
8,37
|
8,905
|
8,40
|
| 24/01/2025 |
5.437.013 |
-2,99%
|
8,98
|
8,74
|
9,10
|
8,75
|
| 23/01/2025 |
5.575.674 |
-1,21%
|
9,14
|
9,01
|
9,30
|
9,02
|
| 22/01/2025 |
7.927.588 |
-1,30%
|
9,28
|
8,92
|
9,37
|
9,13
|
| 21/01/2025 |
4.997.690 |
-0,43%
|
9,25
|
9,12
|
9,50
|
9,25
|
| 20/01/2025 |
0 |
-1,69%
|
9,25
|
9,17
|
9,575
|
9,29
|
| 17/01/2025 |
6.549.921 |
-1,69%
|
9,25
|
9,17
|
9,575
|
9,35
|
| 16/01/2025 |
6.297.553 |
1,29%
|
9,25
|
9,23
|
9,53
|
9,45
|
| 15/01/2025 |
4.896.915 |
4,25%
|
9,16
|
9,06
|
9,385
|
9,33
|
| 14/01/2025 |
4.512.906 |
3,11%
|
8,70
|
8,66
|
9,045
|
8,95
|
| 13/01/2025 |
5.369.351 |
2,12%
|
8,70
|
8,569
|
8,80
|
8,68
|
| 09/01/2025 |
5.003.959 |
-2,55%
|
8,70
|
8,42
|
8,57
|
8,50
|
| 08/01/2025 |
4.670.074 |
-2,32%
|
8,70
|
8,42
|
8,57
|
8,42
|
| 07/01/2025 |
5.829.794 |
0,00%
|
8,70
|
8,485
|
8,71
|
8,62
|
| 06/01/2025 |
5.722.897 |
0,58%
|
8,56
|
8,54
|
8,805
|
8,62
|
| 03/01/2025 |
4.865.749 |
0,47%
|
8,16
|
8,38
|
8,62
|
8,57
|
| 02/01/2025 |
3.758.466 |
3,27%
|
8,16
|
8,43
|
8,6999
|
8,53
|
| 31/12/2024 |
0 |
1,85%
|
8,16
|
8,115
|
8,36
|
8,26
|
| 30/12/2024 |
6.077.564 |
3,31%
|
7,91
|
7,815
|
8,26
|
8,26
|
| 27/12/2024 |
5.166.007 |
0,38%
|
7,61
|
7,795
|
8,02
|
7,85
|
| 26/12/2024 |
4.224.817 |
1,82%
|
7,61
|
7,48
|
7,835
|
7,82
|
| 24/12/2024 |
0 |
1,33%
|
7,61
|
7,39
|
7,68
|
7,68
|
| 23/12/2024 |
7.990.689 |
-2,08%
|
7,18
|
7,46
|
7,665
|
7,52
|
| 20/12/2024 |
7.839.078 |
5,20%
|
7,18
|
7,17
|
7,705
|
7,68
|
| 19/12/2024 |
9.186.803 |
0,41%
|
7,34
|
7,2312
|
7,48
|
7,29
|
| 18/12/2024 |
0 |
-1,09%
|
7,34
|
7,23
|
7,66
|
7,26
|
| 17/12/2024 |
7.305.808 |
-2,65%
|
7,43
|
7,185
|
7,47
|
7,34
|
| 16/12/2024 |
4.533.483 |
-2,33%
|
7,73
|
7,42
|
7,705
|
7,54
|
| 13/12/2024 |
4.509.973 |
1,31%
|
7,73
|
7,585
|
7,78
|
7,72
|
| 12/12/2024 |
5.105.946 |
-2,43%
|
7,72
|
7,545
|
7,76
|
7,62
|
| 11/12/2024 |
4.680.537 |
-0,38%
|
7,71
|
7,685
|
7,99
|
7,81
|
| 10/12/2024 |
4.878.757 |
1,95%
|
7,71
|
7,53
|
7,90
|
7,84
|
| 09/12/2024 |
5.841.949 |
2,67%
|
7,65
|
7,575
|
7,92
|
7,69
|
| 06/12/2024 |
8.061.772 |
-7,87%
|
8,23
|
7,41
|
8,07
|
7,49
|
| 05/12/2024 |
4.672.096 |
-0,73%
|
8,23
|
8,12
|
8,405
|
8,13
|
| 04/12/2024 |
5.043.905 |
-0,12%
|
8,17
|
7,9921
|
8,31
|
8,19
|
| 03/12/2024 |
3.529.756 |
-1,56%
|
8,41
|
8,185
|
8,40
|
8,20
|
| 02/12/2024 |
2.759.198 |
0,12%
|
8,45
|
8,245
|
8,49
|
8,33
|
| 29/11/2024 |
2.102.142 |
-1,30%
|
8,6499
|
8,32
|
8,7848
|
8,32
|
| 27/11/2024 |
4.315.807 |
1,44%
|
8,44
|
8,30
|
8,73
|
8,46
|
