(Login BolsaPT & Canal Forex) |
|
 Patterson-UTI Ene - [Ticker: PTEN] |     | | Última Trade | 13,620 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.93 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,950 x 2.800 - 19,960 x 1.900 | EPS | 0,00 | | Abertura | 14,560 | PER | 0,00% | | Máximo | 14,770 | Pagamento Dividendo | | | Mínimo | 13,590 | Data Ex-Dividendo | | | Fecho Anterior | 14,550 | Yield | | | Volume | 3.283.315 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PTEN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 28,44 | 28,47 | 26,75 | 27,00 | 2.853.400 | | 2001-06-08 | 00:00:00 | 27,00 | 28,09 | 26,55 | 27,90 | 1.665.200 | | 2001-06-11 | 00:00:00 | 28,13 | 28,28 | 26,48 | 26,50 | 2.018.800 | | 2001-06-12 | 00:00:00 | 26,48 | 27,90 | 26,24 | 27,33 | 2.818.000 | | 2001-06-13 | 00:00:00 | 27,89 | 28,45 | 26,37 | 26,44 | 2.169.400 | | 2001-06-14 | 00:00:00 | 26,32 | 26,56 | 25,20 | 25,29 | 2.021.400 | | 2001-06-15 | 00:00:00 | 25,36 | 26,25 | 25,32 | 26,02 | 1.680.600 | | 2001-06-18 | 00:00:00 | 25,93 | 26,17 | 25,10 | 25,41 | 1.644.000 | | 2001-06-19 | 00:00:00 | 25,52 | 25,73 | 24,21 | 24,50 | 3.533.000 | | 2001-06-20 | 00:00:00 | 24,75 | 25,77 | 24,11 | 25,22 | 3.709.400 | | 2001-06-21 | 00:00:00 | 25,22 | 25,29 | 21,70 | 22,30 | 7.927.400 | | 2001-06-22 | 00:00:00 | 22,90 | 22,92 | 20,65 | 21,30 | 4.814.800 | | 2001-06-25 | 00:00:00 | 21,85 | 22,00 | 20,81 | 21,33 | 3.713.800 | | 2001-06-26 | 00:00:00 | 21,26 | 22,96 | 21,05 | 22,65 | 3.639.000 | | 2001-06-27 | 00:00:00 | 22,97 | 23,00 | 20,40 | 20,49 | 2.969.800 | | 2001-06-28 | 00:00:00 | 20,40 | 20,44 | 18,67 | 19,16 | 6.188.000 | | 2001-06-29 | 00:00:00 | 19,30 | 20,00 | 16,01 | 17,87 | 5.509.200 | | 2001-07-02 | 00:00:00 | 19,23 | 19,49 | 17,62 | 18,03 | 6.357.800 | | 2001-07-03 | 00:00:00 | 17,72 | 19,14 | 17,54 | 18,68 | 3.343.000 | | 2001-07-05 | 00:00:00 | 18,56 | 19,39 | 18,41 | 18,62 | 3.610.600 | | 2001-07-06 | 00:00:00 | 18,76 | 18,92 | 17,55 | 18,00 | 4.002.800 | | 2001-07-09 | 00:00:00 | 18,09 | 18,12 | 16,65 | 16,98 | 5.039.200 | | 2001-07-10 | 00:00:00 | 17,05 | 17,35 | 16,10 | 16,19 | 5.976.400 | | 2001-07-11 | 00:00:00 | 15,99 | 16,06 | 14,80 | 15,81 | 7.389.800 | | 2001-07-12 | 00:00:00 | 15,49 | 16,20 | 14,95 | 15,02 | 7.978.200 | | 2001-07-13 | 00:00:00 | 15,15 | 16,10 | 14,95 | 15,35 | 4.850.200 | | 2001-07-16 | 00:00:00 | 15,22 | 15,69 | 14,05 | 14,24 | 5.586.400 | | 2001-07-17 | 00:00:00 | 14,49 | 15,84 | 14,40 | 15,65 | 9.327.600 | | 2001-07-18 | 00:00:00 | 15,32 | 15,54 | 14,53 | 14,63 | 5.718.800 | | 2001-07-19 | 00:00:00 | 14,90 | 15,00 | 14,34 | 14,65 | 6.477.800 | | 2001-07-20 | 00:00:00 | 14,95 | 15,90 | 14,80 | 15,85 | 7.216.600 | | 2001-07-23 | 00:00:00 | 16,35 | 16,67 | 15,45 | 16,28 | 4.882.200 | | 2001-07-24 | 00:00:00 | 17,10 | 17,12 | 15,00 | 15,10 | 5.081.400 | | 2001-07-25 | 00:00:00 | 15,61 | 17,00 | 15,05 | 16,94 | 7.247.600 | | 2001-07-26 | 00:00:00 | 17,05 | 17,39 | 16,57 | 17,39 | 6.980.400 | | 2001-07-27 | 00:00:00 | 17,34 | 17,70 | 16,69 | 17,45 | 1.860.800 | | 2001-07-30 | 00:00:00 | 17,50 | 18,00 | 17,28 | 17,49 | 2.169.400 | | 2001-07-31 | 00:00:00 | 17,60 | 17,87 | 16,88 | 17,72 | 5.269.800 | | 2001-08-01 | 00:00:00 | 17,68 | 17,75 | 16,78 | 16,99 | 3.309.800 | | 2001-08-02 | 00:00:00 | 17,24 | 17,34 | 15,80 | 16,33 | 4.774.600 | | 2001-08-03 | 00:00:00 | 16,20 | 16,30 | 15,77 | 15,93 | 3.395.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
