Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
3.896.047 |
-3,25%
|
8,6481
|
8,30
|
8,91
|
8,34
|
| 25/11/2024 |
7.430.397 |
-0,69%
|
8,7004
|
8,54
|
8,91
|
8,62
|
| 22/11/2024 |
7.534.125 |
3,83%
|
8,22
|
8,195
|
8,8499
|
8,68
|
| 21/11/2024 |
4.252.177 |
2,83%
|
8,11
|
8,045
|
8,47
|
8,36
|
| 20/11/2024 |
3.139.382 |
0,25%
|
8,13
|
8,045
|
8,27
|
8,13
|
| 19/11/2024 |
3.245.770 |
-2,05%
|
8,18
|
8,07
|
8,40
|
8,11
|
| 18/11/2024 |
4.985.110 |
2,99%
|
8,23
|
8,115
|
8,40
|
8,28
|
| 15/11/2024 |
4.490.516 |
-2,66%
|
8,44
|
8,01
|
8,57
|
8,04
|
| 14/11/2024 |
3.793.533 |
-1,31%
|
8,4701
|
8,165
|
8,63
|
8,26
|
| 13/11/2024 |
4.263.220 |
-0,24%
|
8,60
|
8,2401
|
8,75
|
8,37
|
| 12/11/2024 |
4.062.265 |
-3,56%
|
8,29
|
8,275
|
8,755
|
8,39
|
| 11/11/2024 |
5.699.612 |
4,88%
|
8,27
|
8,24
|
8,755
|
8,70
|
| 08/11/2024 |
3.949.726 |
-1,25%
|
8,54
|
8,19
|
8,57
|
8,295
|
| 07/11/2024 |
5.689.794 |
-1,18%
|
8,60
|
8,08
|
8,6998
|
8,40
|
| 06/11/2024 |
10.699.101 |
10,53%
|
7,61
|
7,55
|
8,57
|
8,50
|
| 05/11/2024 |
6.340.105 |
%
|
7,61
|
7,55
|
7,74
|
7,69
|
| 04/11/2024 |
7.411.153 |
%
|
7,51
|
7,45
|
7,785
|
7,61
|
| 01/11/2024 |
5.602.034 |
%
|
7,91
|
7,375
|
7,81
|
7,42
|
| 31/10/2024 |
7.170.015 |
%
|
7,91
|
7,64
|
8,005
|
7,67
|
| 30/10/2024 |
6.844.410 |
%
|
7,82
|
7,81
|
7,9999
|
7,85
|
| 29/10/2024 |
4.396.598 |
%
|
7,96
|
7,77
|
7,985
|
7,79
|
| 28/10/2024 |
7.329.099 |
%
|
7,89
|
7,85
|
8,02
|
7,98
|
| 25/10/2024 |
8.446.682 |
%
|
8,09
|
8,03
|
8,24
|
8,17
|
| 24/10/2024 |
10.195.841 |
%
|
8,10
|
7,535
|
8,18
|
7,97
|
| 23/10/2024 |
5.764.386 |
%
|
7,96
|
7,74
|
7,96
|
7,80
|
| 22/10/2024 |
6.257.156 |
%
|
7,96
|
7,74
|
8,15
|
7,86
|
| 21/10/2024 |
6.248.756 |
%
|
7,91
|
7,74
|
8,15
|
7,90
|
| 18/10/2024 |
9.133.914 |
%
|
7,91
|
7,74
|
8,12
|
7,98
|
| 17/10/2024 |
7.237.376 |
%
|
7,83
|
7,68
|
7,98
|
7,97
|
| 16/10/2024 |
5.384.462 |
%
|
7,97
|
7,925
|
8,09
|
8,05
|
| 15/10/2024 |
5.511.498 |
%
|
8,00
|
7,84
|
8,03
|
7,89
|
| 14/10/2024 |
4.116.192 |
%
|
8,01
|
8,075
|
8,26
|
8,25
|
| 11/10/2024 |
4.311.861 |
%
|
8,01
|
7,975
|
8,336
|
8,29
|
| 10/10/2024 |
3.984.744 |
%
|
8,07
|
7,92
|
8,215
|
8,07
|
| 09/10/2024 |
4.910.640 |
%
|
8,07
|
8,005
|
8,18
|
8,04
|
| 08/10/2024 |
5.967.992 |
%
|
8,41
|
8,0601
|
8,395
|
8,19
|
| 07/10/2024 |
6.021.193 |
%
|
8,49
|
8,49
|
8,67
|
8,56
|
| 04/10/2024 |
5.472.432 |
%
|
8,42
|
8,34
|
8,57
|
8,48
|
| 03/10/2024 |
4.342.260 |
%
|
8,06
|
7,98
|
8,32
|
8,29
|
| 02/10/2024 |
3.969.395 |
%
|
8,06
|
7,82
|
8,1171
|
8,01
|
| 01/10/2024 |
5.493.675 |
%
|
7,52
|
7,46
|
7,995
|
7,92
|
| 30/09/2024 |
3.826.764 |
%
|
7,50
|
7,50
|
7,839
|
7,65
|
| 27/09/2024 |
3.767.474 |
%
|
7,60
|
7,54
|
7,6987
|
7,62
|
| 26/09/2024 |
6.025.709 |
%
|
7,75
|
7,445
|
7,81
|
7,50
|
| 25/09/2024 |
4.321.484 |
%
|
8,19
|
7,86
|
8,215
|
7,89
|
