Patterson UTI Energy Inc (PTEN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022 1.010.914 7,73% 13,64 13,45 14,40 14,36
22/07/2022 1.064.478 0,04% 13,47 13,199 13,92 13,325
21/07/2022 1.240.942 -6,85% 13,57 12,905 13,76 13,32
Ajuda

Pesquisa de títulos

Fale Connosco