Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
