Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
28/11/2022	4.585.483	-2,73%	16,87	16,85	17,445	17,10
25/11/2022	1.662.318	-2,60%	17,94	17,52	18,13	17,58
24/11/2022	1.973.700	-2,54%	18,02	17,685	18,14	18,05
23/11/2022	1.973.700	-2,54%	18,02	17,685	18,14	18,05
22/11/2022	4.439.537	0,49%	18,02	18,30	18,69	18,52
21/11/2022	6.778.271	-3,93%	18,02	16,755	18,035	17,85
18/11/2022	3.798.783	0,05%	18,02	17,89	18,715	18,58
17/11/2022	2.839.761	-0,48%	18,02	17,7708	18,81	18,57
16/11/2022	3.571.308	-1,74%	18,69	18,51	18,90	18,66
15/11/2022	4.581.317	1,71%	18,76	18,65	19,07	18,9892
14/11/2022	974.112	-3,26%	18,99	18,66	19,61	18,67
11/11/2022	1.486.758	1,85%	19,50	19,09	19,81	19,30
10/11/2022	1.404.254	5,63%	18,97	18,34	19,13	18,95
09/11/2022	1.796.444	-7,13%	18,97	17,82	18,82	17,915
08/11/2022	1.355.794	1,10%	18,97	18,825	19,405	19,29
07/11/2022	1.016.728	5,24%	17,49	18,23	19,11	19,07
04/11/2022	1.160.367	-0,79%	17,49	17,975	18,97	18,115
03/11/2022	1.495.381	3,81%	17,49	17,339	18,42	18,26
02/11/2022	2.083.207	-2,33%	17,05	17,505	18,285	17,59
01/11/2022	1.697.398	2,04%	17,05	17,79	18,42	18,01
31/10/2022	2.075.635	2,02%	17,05	17,12	18,02	17,65
28/10/2022	2.119.446	2,73%	17,05	16,435	17,61	17,31
27/10/2022	3.160.910	0,96%	17,05	16,74	18,20	16,85
26/10/2022	3.033.394	10,82%	14,98	14,81	16,56	16,18
25/10/2022	2.209.805	-3,05%	14,87	14,415	14,94	14,60
24/10/2022	817.458	0,67%	14,95	14,6816	15,15	15,06
21/10/2022	988.321	0,50%	14,95	14,63	15,22	14,975
20/10/2022	993.529	4,86%	14,88	14,66	15,10	14,89
19/10/2022	1.214.863	3,04%	14,04	13,92	14,68	14,57
18/10/2022	1.032.612	3,78%	14,02	13,71	14,385	14,135
17/10/2022	1.068.274	2,48%	13,69	13,43	14,042	13,62
14/10/2022	1.058.477	-11,63%	14,04	13,245	14,27	12,77
13/10/2022	1.688.711	4,86%	13,56	13,155	14,4875	14,45
12/10/2022	785.150	0,73%	13,56	13,13	13,86	13,78
11/10/2022	873.012	-1,44%	13,76	13,45	14,09	13,68
10/10/2022	810.765	-2,87%	14,64	13,74	14,67	13,88
07/10/2022	848.328	0,85%	14,55	14,18	14,72	14,29
06/10/2022	1.200.381	0,77%	14,20	13,995	14,60	14,42
05/10/2022	1.681.497	6,63%	13,27	13,27	14,45	14,31
04/10/2022	1.361.125	6,11%	12,84	12,78	13,375	13,37
03/10/2022	1.567.712	7,88%	12,21	12,21	12,76	12,60
30/09/2022	1.166.357	-1,35%	11,62	11,40	11,92	11,68
29/09/2022	619.093	-1,25%	11,42	11,46	11,87	11,84
28/09/2022	1.015.615	5,27%	11,42	11,3201	12,08	11,99
27/09/2022	1.663.615	2,52%	11,47	11,11	11,74	11,39
26/09/2022	3.061.896	2,30%	12,19	10,76	11,685	11,11
23/09/2022	4.139.893	-16,40%	12,19	10,69	12,19	10,86
22/09/2022	1.078.927	-2,99%	13,75	12,96	13,88	12,99
21/09/2022	819.018	-1,33%	14,00	13,37	14,10	13,39
20/09/2022	1.073.023	-4,10%	13,94	13,37	13,99	13,57
19/09/2022	1.299.918	1,22%	13,40	13,355	14,209	14,15
16/09/2022	1.587.746	-4,70%	14,59	13,68	14,565	13,98
15/09/2022	870.294	-5,05%	14,90	14,535	14,97	14,67
14/09/2022	1.025.042	4,04%	15,10	15,10	15,74	15,45
13/09/2022	1.125.533	-3,19%	14,98	14,62	15,49	14,85
12/09/2022	986.953	2,34%	14,96	14,91	15,39	15,34
09/09/2022	1.306.746	4,46%	14,96	14,66	15,095	14,99
08/09/2022	1.012.835	-0,07%	14,36	14,035	14,5007	14,35
07/09/2022	1.976.943	-4,65%	14,49	13,93	14,67	14,36
06/09/2022	1.069.408	-1,83%	14,89	14,645	15,74	15,06
05/09/2022	1.073.836	7,42%	14,89	14,595	15,475	15,34
02/09/2022	1.073.836	7,42%	14,89	14,595	15,475	15,34
01/09/2022	1.109.530	-4,16%	14,70	14,03	14,6862	14,28
31/08/2022	1.091.106	0,74%	14,22	14,20	15,165	14,90
30/08/2022	1.472.805	-7,56%	15,52	14,59	15,57	14,79
29/08/2022	1.658.850	1,91%	15,51	15,42	16,18	16,00
26/08/2022	1.521.657	-4,21%	16,24	15,41	16,245	15,70
25/08/2022	1.008.829	0,43%	16,40	16,305	16,70	16,39
24/08/2022	968.064	2,45%	15,96	15,72	16,455	16,33
23/08/2022	1.412.181	4,73%	15,70	15,67	16,375	15,94
22/08/2022	2.398.887	1,00%	14,76	14,50	15,285	15,22
19/08/2022	521.277	-1,12%	14,68	14,81	15,29	15,07
18/08/2022	1.192.766	6,50%	14,68	14,58	15,405	15,24
17/08/2022	714.402	0,28%	14,19	14,08	14,51	14,31
16/08/2022	938.599	-1,55%	14,69	14,115	14,96	14,275
15/08/2022	1.600.058	-5,78%	14,52	13,90	14,69	14,50
12/08/2022	1.123.265	0,79%	15,07	14,8145	15,40	15,39
11/08/2022	754.255	3,81%	15,09	15,10	15,43	15,27
10/08/2022	873.986	0,34%	14,74	14,09	14,775	14,71
09/08/2022	775.853	2,02%	14,65	14,522	15,01	14,66
08/08/2022	958.187	0,00%	14,33	14,05	14,52	14,37
05/08/2022	1.020.090	3,68%	13,73	13,71	14,81	14,37
04/08/2022	1.953.459	-10,75%	15,48	13,80	15,56	13,86
03/08/2022	1.260.497	-4,72%	16,53	15,25	16,5599	15,53
02/08/2022	1.111.150	-0,61%	16,48	16,02	16,83	16,30
01/08/2022	1.238.082	-0,91%	16,26	15,83	16,44	16,40
29/07/2022	1.606.383	4,68%	16,31	16,245	17,1693	16,55
28/07/2022	2.629.505	3,27%	15,51	15,04	15,94	15,81
27/07/2022	2.794.285	8,27%	14,48	14,34	15,45	15,31
26/07/2022	757.432	-1,46%	14,54	14,095	14,78	14,15