(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-11-02 | 00:00:00 | 16,64 | 16,88 | 16,18 | 16,26 | 2.682.936 | | 2018-11-05 | 00:00:00 | 16,46 | 17,19 | 16,40 | 17,17 | 3.968.894 | | 2018-11-06 | 00:00:00 | 17,20 | 17,42 | 16,64 | 16,94 | 2.184.296 | | 2018-11-07 | 00:00:00 | 17,22 | 17,34 | 16,67 | 16,93 | 1.628.166 | | 2018-11-08 | 00:00:00 | 16,80 | 16,89 | 16,40 | 16,46 | 1.994.104 | | 2018-11-09 | 00:00:00 | 16,16 | 16,44 | 15,61 | 16,13 | 2.847.844 | | 2018-11-12 | 00:00:00 | 16,34 | 16,38 | 15,54 | 15,57 | 1.951.305 | | 2018-11-13 | 00:00:00 | 15,54 | 15,71 | 14,63 | 14,69 | 4.956.082 | | 2018-11-14 | 00:00:00 | 15,12 | 15,35 | 14,55 | 14,78 | 3.167.182 | | 2018-11-15 | 00:00:00 | 14,64 | 15,28 | 14,63 | 15,09 | 3.421.003 | | 2018-11-16 | 00:00:00 | 15,15 | 15,43 | 14,94 | 15,40 | 1.763.035 | | 2018-11-19 | 00:00:00 | 15,17 | 15,64 | 15,17 | 15,49 | 2.425.673 | | 2018-11-20 | 00:00:00 | 15,13 | 15,13 | 14,25 | 14,42 | 2.694.100 | | 2018-11-21 | 00:00:00 | 14,61 | 14,92 | 14,58 | 14,64 | 2.125.078 | | 2018-11-23 | 00:00:00 | 14,03 | 14,31 | 13,92 | 14,08 | 962.961 | | 2018-11-26 | 00:00:00 | 14,26 | 14,85 | 14,24 | 14,79 | 2.998.525 | | 2018-11-27 | 00:00:00 | 14,69 | 15,12 | 14,53 | 14,63 | 3.085.501 | | 2018-11-28 | 00:00:00 | 14,65 | 14,92 | 14,10 | 14,90 | 3.434.060 | | 2018-11-29 | 00:00:00 | 14,88 | 15,12 | 14,68 | 14,74 | 2.458.431 | | 2018-11-30 | 00:00:00 | 14,40 | 14,47 | 13,73 | 13,88 | 6.250.220 | | 2018-12-03 | 00:00:00 | 14,43 | 14,62 | 14,09 | 14,55 | 3.439.101 | | 2018-12-04 | 00:00:00 | 14,56 | 14,77 | 13,59 | 13,62 | 3.283.315 | | | << < 101 102 103 > >> |
|
