Patterson UTI Energy Inc (PTEN)
Exportar para Excel
<< < 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
|