(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 13,96 | 14,15 | 13,37 | 13,92 | 1.265.200 | | 2001-10-08 | 00:00:00 | 13,99 | 14,82 | 13,69 | 14,48 | 2.262.200 | | 2001-10-09 | 00:00:00 | 14,55 | 15,05 | 14,20 | 14,93 | 1.686.600 | | 2001-10-10 | 00:00:00 | 15,05 | 15,56 | 14,96 | 15,55 | 3.829.600 | | 2001-10-11 | 00:00:00 | 15,72 | 16,03 | 15,35 | 15,95 | 3.533.400 | | 2001-10-12 | 00:00:00 | 15,72 | 16,20 | 15,40 | 16,10 | 2.459.400 | | 2001-10-15 | 00:00:00 | 16,19 | 16,20 | 15,21 | 15,40 | 1.525.600 | | 2001-10-16 | 00:00:00 | 15,50 | 16,19 | 15,33 | 16,00 | 2.223.400 | | 2001-10-17 | 00:00:00 | 15,90 | 16,35 | 15,87 | 16,18 | 2.782.400 | | 2001-10-18 | 00:00:00 | 16,15 | 16,19 | 15,65 | 15,84 | 2.407.200 | | 2001-10-19 | 00:00:00 | 15,79 | 16,53 | 15,20 | 16,26 | 3.534.600 | | 2001-10-22 | 00:00:00 | 16,56 | 16,88 | 15,75 | 16,35 | 3.958.000 | | 2001-10-23 | 00:00:00 | 16,65 | 17,26 | 15,79 | 16,12 | 4.909.600 | | 2001-10-24 | 00:00:00 | 16,14 | 16,51 | 15,61 | 16,37 | 2.162.800 | | 2001-10-25 | 00:00:00 | 16,18 | 17,85 | 16,12 | 17,85 | 3.412.400 | | 2001-10-26 | 00:00:00 | 17,87 | 19,20 | 17,84 | 19,00 | 7.123.600 | | 2001-10-29 | 00:00:00 | 19,11 | 20,22 | 19,11 | 19,97 | 5.949.600 | | 2001-10-30 | 00:00:00 | 19,67 | 19,70 | 18,20 | 18,24 | 3.256.600 | | 2001-10-31 | 00:00:00 | 18,29 | 18,75 | 17,60 | 18,02 | 3.345.400 | | 2001-11-01 | 00:00:00 | 17,96 | 18,74 | 17,43 | 18,60 | 2.003.400 | | 2001-11-02 | 00:00:00 | 19,60 | 19,86 | 18,64 | 18,85 | 6.322.800 | | 2001-11-05 | 00:00:00 | 19,15 | 19,19 | 18,25 | 18,34 | 7.040.800 | | 2001-11-06 | 00:00:00 | 18,42 | 19,10 | 18,08 | 18,98 | 25.457.000 | | 2001-11-07 | 00:00:00 | 18,68 | 20,00 | 18,62 | 20,00 | 5.413.800 | | 2001-11-08 | 00:00:00 | 20,36 | 21,61 | 20,18 | 21,04 | 7.541.000 | | 2001-11-09 | 00:00:00 | 21,35 | 21,80 | 21,30 | 21,68 | 5.398.800 | | 2001-11-12 | 00:00:00 | 21,79 | 21,80 | 20,56 | 21,67 | 3.466.400 | | 2001-11-13 | 00:00:00 | 21,73 | 22,50 | 21,40 | 21,93 | 2.814.000 | | 2001-11-14 | 00:00:00 | 20,98 | 21,09 | 19,71 | 19,82 | 4.192.400 | | 2001-11-15 | 00:00:00 | 19,44 | 19,44 | 17,36 | 17,60 | 9.520.800 | | 2001-11-16 | 00:00:00 | 17,76 | 18,49 | 17,42 | 18,34 | 4.208.200 | | 2001-11-19 | 00:00:00 | 18,32 | 19,55 | 17,95 | 19,51 | 6.092.800 | | 2001-11-20 | 00:00:00 | 19,64 | 20,70 | 19,60 | 20,06 | 5.070.200 | | 2001-11-21 | 00:00:00 | 20,27 | 20,64 | 19,33 | 19,87 | 3.017.200 | | 2001-11-23 | 00:00:00 | 19,64 | 20,72 | 19,05 | 20,50 | 1.449.800 | | 2001-11-26 | 00:00:00 | 20,31 | 20,32 | 19,45 | 19,90 | 2.200.200 | | 2001-11-27 | 00:00:00 | 19,81 | 20,75 | 19,71 | 20,64 | 2.201.600 | | 2001-11-28 | 00:00:00 | 20,30 | 21,01 | 19,90 | 20,26 | 3.830.000 | | 2001-11-29 | 00:00:00 | 20,16 | 20,74 | 19,93 | 20,68 | 3.919.200 | | 2001-11-30 | 00:00:00 | 20,86 | 21,04 | 20,20 | 20,25 | 3.809.200 | | 2001-12-03 | 00:00:00 | 20,17 | 21,03 | 19,85 | 20,43 | 3.306.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
