(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-07 | 00:00:00 | 15,91 | 16,20 | 15,61 | 16,05 | 2.713.228 | | 2018-09-10 | 00:00:00 | 16,11 | 16,38 | 16,02 | 16,18 | 1.520.545 | | 2018-09-11 | 00:00:00 | 16,20 | 17,09 | 16,04 | 16,92 | 3.648.657 | | 2018-09-12 | 00:00:00 | 17,15 | 17,73 | 16,81 | 17,58 | 3.510.237 | | 2018-09-13 | 00:00:00 | 17,53 | 17,70 | 17,29 | 17,35 | 2.592.285 | | 2018-09-14 | 00:00:00 | 17,27 | 18,01 | 17,23 | 17,63 | 2.422.066 | | 2018-09-17 | 00:00:00 | 17,67 | 17,79 | 16,88 | 17,00 | 2.472.551 | | 2018-09-18 | 00:00:00 | 17,31 | 17,75 | 17,23 | 17,46 | 2.950.032 | | 2018-09-19 | 00:00:00 | 17,48 | 18,19 | 17,45 | 17,89 | 2.582.594 | | 2018-09-20 | 00:00:00 | 18,11 | 18,25 | 17,78 | 17,89 | 1.735.408 | | 2018-09-21 | 00:00:00 | 17,98 | 18,22 | 17,81 | 17,89 | 3.268.473 | | 2018-09-24 | 00:00:00 | 18,09 | 18,39 | 17,63 | 17,70 | 2.461.884 | | 2018-09-25 | 00:00:00 | 17,90 | 18,16 | 17,70 | 17,71 | 1.994.550 | | 2018-09-26 | 00:00:00 | 17,52 | 17,60 | 17,16 | 17,29 | 2.762.280 | | 2018-09-27 | 00:00:00 | 17,35 | 17,35 | 16,80 | 17,09 | 4.709.248 | | 2018-09-28 | 00:00:00 | 16,99 | 17,28 | 16,93 | 17,28 | 264.093 | | 2018-10-01 | 00:00:00 | 17,20 | 17,89 | 17,00 | 17,82 | 2.346.178 | | 2018-10-02 | 00:00:00 | 17,87 | 18,10 | 17,65 | 17,69 | 3.132.056 | | 2018-10-03 | 00:00:00 | 17,74 | 17,99 | 17,44 | 17,83 | 3.667.511 | | 2018-10-04 | 00:00:00 | 17,78 | 18,05 | 17,42 | 17,65 | 2.421.291 | | 2018-10-05 | 00:00:00 | 17,74 | 18,11 | 17,59 | 17,82 | 2.512.152 | | 2018-10-08 | 00:00:00 | 17,61 | 18,02 | 17,49 | 17,86 | 2.068.631 | | 2018-10-09 | 00:00:00 | 17,95 | 18,24 | 17,71 | 17,95 | 1.840.323 | | 2018-10-10 | 00:00:00 | 17,94 | 17,94 | 16,72 | 16,75 | 3.906.851 | | 2018-10-11 | 00:00:00 | 16,44 | 17,13 | 16,16 | 16,49 | 3.060.547 | | 2018-10-12 | 00:00:00 | 16,83 | 16,91 | 16,11 | 16,53 | 3.170.308 | | 2018-10-15 | 00:00:00 | 16,65 | 17,07 | 16,32 | 16,82 | 2.346.243 | | 2018-10-16 | 00:00:00 | 16,95 | 17,07 | 16,67 | 16,95 | 1.788.250 | | 2018-10-17 | 00:00:00 | 16,76 | 16,88 | 16,44 | 16,58 | 1.871.154 | | 2018-10-18 | 00:00:00 | 16,34 | 16,52 | 16,06 | 16,28 | 1.785.292 | | 2018-10-19 | 00:00:00 | 16,25 | 16,70 | 16,00 | 16,17 | 1.748.568 | | 2018-10-22 | 00:00:00 | 16,17 | 16,20 | 15,64 | 15,72 | 2.478.851 | | 2018-10-23 | 00:00:00 | 15,24 | 15,33 | 14,61 | 14,88 | 2.820.651 | | 2018-10-24 | 00:00:00 | 15,07 | 15,07 | 13,89 | 13,94 | 4.953.900 | | 2018-10-25 | 00:00:00 | 14,60 | 15,48 | 14,07 | 15,29 | 10.211.603 | | 2018-10-26 | 00:00:00 | 15,12 | 16,39 | 14,87 | 16,19 | 7.023.169 | | 2018-10-29 | 00:00:00 | 16,33 | 16,35 | 15,46 | 15,67 | 5.067.019 | | 2018-10-30 | 00:00:00 | 15,64 | 16,26 | 15,47 | 16,23 | 4.925.322 | | 2018-10-31 | 00:00:00 | 16,37 | 16,87 | 16,32 | 16,64 | 4.398.519 | | 2018-11-01 | 00:00:00 | 16,79 | 16,99 | 16,23 | 16,52 | 3.692.327 | | 2018-11-02 | 00:00:00 | 16,64 | 16,88 | 16,18 | 16,26 | 2.682.936 | | | << < 101 102 103 > >> |
|
