(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 | | 2001-08-03 | 00:00:00 | 16,20 | 16,30 | 15,77 | 15,93 | 3.395.000 | | 2001-08-06 | 00:00:00 | 15,98 | 16,31 | 15,76 | 16,00 | 3.993.600 | | 2001-08-07 | 00:00:00 | 16,02 | 16,35 | 15,95 | 16,04 | 4.437.600 | | 2001-08-08 | 00:00:00 | 16,05 | 16,27 | 15,55 | 15,77 | 8.253.400 | | 2001-08-09 | 00:00:00 | 15,70 | 16,00 | 15,40 | 15,40 | 1.774.800 | | 2001-08-10 | 00:00:00 | 15,47 | 15,63 | 15,15 | 15,27 | 2.709.400 | | 2001-08-13 | 00:00:00 | 15,50 | 15,50 | 15,15 | 15,15 | 1.868.200 | | 2001-08-14 | 00:00:00 | 15,22 | 15,45 | 15,16 | 15,29 | 2.754.000 | | 2001-08-15 | 00:00:00 | 15,37 | 16,95 | 15,25 | 16,80 | 6.626.600 | | 2001-08-16 | 00:00:00 | 17,40 | 17,59 | 16,50 | 16,65 | 8.060.200 | | 2001-08-17 | 00:00:00 | 16,46 | 16,57 | 16,25 | 16,28 | 2.804.400 | | 2001-08-20 | 00:00:00 | 16,25 | 16,45 | 15,85 | 16,32 | 1.887.600 | | 2001-08-21 | 00:00:00 | 16,40 | 16,65 | 16,20 | 16,35 | 3.151.800 | | 2001-08-22 | 00:00:00 | 16,65 | 17,22 | 15,75 | 16,00 | 4.264.600 | | 2001-08-23 | 00:00:00 | 15,97 | 16,01 | 15,26 | 15,43 | 3.991.600 | | 2001-08-24 | 00:00:00 | 15,44 | 15,75 | 15,39 | 15,64 | 1.109.600 | | 2001-08-27 | 00:00:00 | 15,71 | 15,88 | 15,43 | 15,57 | 1.292.200 | | 2001-08-28 | 00:00:00 | 15,60 | 15,70 | 15,00 | 15,08 | 2.546.200 | | 2001-08-29 | 00:00:00 | 15,15 | 15,25 | 14,41 | 14,77 | 5.114.200 | | 2001-08-30 | 00:00:00 | 14,60 | 14,68 | 13,88 | 13,95 | 5.120.000 | | 2001-08-31 | 00:00:00 | 13,95 | 14,34 | 13,73 | 14,05 | 2.797.000 | | 2001-09-04 | 00:00:00 | 14,09 | 14,25 | 13,80 | 13,80 | 2.810.200 | | 2001-09-05 | 00:00:00 | 13,95 | 14,10 | 13,61 | 13,80 | 1.930.800 | | 2001-09-06 | 00:00:00 | 13,80 | 14,25 | 13,69 | 14,23 | 3.784.000 | | 2001-09-07 | 00:00:00 | 14,33 | 14,71 | 14,17 | 14,25 | 5.438.600 | | 2001-09-10 | 00:00:00 | 14,08 | 14,74 | 14,07 | 14,47 | 1.188.400 | | 2001-09-17 | 00:00:00 | 14,74 | 15,28 | 14,29 | 14,50 | 3.844.600 | | 2001-09-18 | 00:00:00 | 14,76 | 14,87 | 13,85 | 14,41 | 3.027.000 | | 2001-09-19 | 00:00:00 | 13,79 | 14,06 | 12,26 | 13,48 | 5.242.200 | | 2001-09-20 | 00:00:00 | 13,15 | 13,80 | 12,70 | 13,19 | 2.840.200 | | 2001-09-21 | 00:00:00 | 13,00 | 13,47 | 12,29 | 12,69 | 6.140.400 | | 2001-09-24 | 00:00:00 | 12,84 | 12,85 | 11,52 | 11,99 | 3.247.600 | | 2001-09-25 | 00:00:00 | 12,01 | 12,11 | 11,75 | 12,10 | 4.131.000 | | 2001-09-26 | 00:00:00 | 12,22 | 12,27 | 11,46 | 11,69 | 2.477.600 | | 2001-09-27 | 00:00:00 | 11,60 | 12,06 | 11,06 | 11,94 | 4.751.000 | | 2001-09-28 | 00:00:00 | 11,94 | 12,95 | 11,93 | 12,36 | 3.577.600 | | 2001-10-01 | 00:00:00 | 12,35 | 12,45 | 11,85 | 12,16 | 2.097.800 | | 2001-10-02 | 00:00:00 | 12,31 | 12,50 | 12,05 | 12,25 | 2.163.800 | | 2001-10-03 | 00:00:00 | 12,15 | 13,10 | 11,80 | 13,01 | 2.474.800 | | 2001-10-04 | 00:00:00 | 13,22 | 14,09 | 13,18 | 13,89 | 2.640.000 | | 2001-10-05 | 00:00:00 | 13,96 | 14,15 | 13,37 | 13,92 | 1.265.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
