(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 20,17 | 21,03 | 19,85 | 20,43 | 3.306.600 | | 2001-12-04 | 00:00:00 | 20,94 | 21,48 | 20,36 | 21,40 | 2.977.800 | | 2001-12-05 | 00:00:00 | 21,67 | 22,74 | 21,65 | 22,44 | 5.855.600 | | 2001-12-06 | 00:00:00 | 22,40 | 22,43 | 21,48 | 21,73 | 2.316.000 | | 2001-12-07 | 00:00:00 | 21,35 | 22,32 | 20,99 | 21,80 | 2.930.000 | | 2001-12-10 | 00:00:00 | 21,80 | 22,20 | 21,26 | 21,38 | 1.233.400 | | 2001-12-11 | 00:00:00 | 21,56 | 21,75 | 20,90 | 21,03 | 2.591.600 | | 2001-12-12 | 00:00:00 | 21,00 | 21,25 | 20,36 | 20,84 | 2.175.400 | | 2001-12-13 | 00:00:00 | 20,51 | 21,45 | 20,31 | 20,61 | 2.091.200 | | 2001-12-14 | 00:00:00 | 20,80 | 21,49 | 20,51 | 21,28 | 3.024.000 | | 2001-12-17 | 00:00:00 | 21,15 | 21,21 | 20,05 | 20,25 | 2.766.600 | | 2001-12-18 | 00:00:00 | 20,26 | 20,61 | 20,05 | 20,57 | 2.960.400 | | 2001-12-19 | 00:00:00 | 20,60 | 21,80 | 20,45 | 21,45 | 3.397.800 | | 2001-12-20 | 00:00:00 | 21,45 | 21,85 | 21,31 | 21,40 | 3.194.800 | | 2001-12-21 | 00:00:00 | 21,15 | 21,86 | 21,15 | 21,55 | 3.317.200 | | 2001-12-24 | 00:00:00 | 21,79 | 22,15 | 21,61 | 22,10 | 939.800 | | 2001-12-26 | 00:00:00 | 22,61 | 24,44 | 22,40 | 24,26 | 5.722.800 | | 2001-12-27 | 00:00:00 | 24,53 | 24,82 | 23,68 | 24,45 | 5.152.400 | | 2001-12-28 | 00:00:00 | 24,48 | 25,73 | 24,22 | 24,48 | 8.084.200 | | 2001-12-31 | 00:00:00 | 24,60 | 24,77 | 23,26 | 23,31 | 3.058.400 | | 2002-01-02 | 00:00:00 | 23,29 | 23,29 | 22,34 | 22,93 | 2.926.600 | | 2002-01-03 | 00:00:00 | 22,90 | 23,52 | 22,50 | 22,60 | 2.300.800 | | 2002-01-04 | 00:00:00 | 22,71 | 23,75 | 22,70 | 23,20 | 2.400.800 | | 2002-01-07 | 00:00:00 | 23,50 | 23,50 | 22,85 | 23,00 | 2.099.600 | | 2002-01-08 | 00:00:00 | 23,08 | 23,28 | 22,40 | 22,88 | 1.708.600 | | 2002-01-09 | 00:00:00 | 22,68 | 23,23 | 21,92 | 22,89 | 4.169.200 | | 2002-01-10 | 00:00:00 | 22,89 | 22,99 | 21,96 | 22,20 | 1.833.000 | | 2002-01-11 | 00:00:00 | 22,22 | 22,28 | 20,55 | 20,62 | 2.945.600 | | 2002-01-14 | 00:00:00 | 20,01 | 20,58 | 19,59 | 20,08 | 3.637.000 | | 2002-01-15 | 00:00:00 | 20,08 | 20,82 | 19,96 | 20,26 | 1.902.000 | | 2002-01-16 | 00:00:00 | 20,14 | 20,15 | 19,12 | 19,67 | 4.362.400 | | 2002-01-17 | 00:00:00 | 19,66 | 19,93 | 18,87 | 19,31 | 2.227.000 | | 2002-01-18 | 00:00:00 | 19,05 | 19,68 | 19,05 | 19,09 | 1.510.800 | | 2002-01-22 | 00:00:00 | 19,22 | 19,59 | 19,10 | 19,22 | 1.333.600 | | 2002-01-23 | 00:00:00 | 19,13 | 20,30 | 19,12 | 20,21 | 2.048.000 | | 2002-01-24 | 00:00:00 | 20,31 | 21,60 | 20,18 | 21,45 | 4.036.400 | | 2002-01-25 | 00:00:00 | 21,46 | 22,16 | 21,29 | 21,85 | 2.840.000 | | 2002-01-28 | 00:00:00 | 22,00 | 22,00 | 20,25 | 20,57 | 2.530.400 | | 2002-01-29 | 00:00:00 | 20,47 | 20,55 | 19,52 | 19,76 | 3.293.000 | | 2002-01-30 | 00:00:00 | 19,93 | 20,20 | 19,02 | 20,20 | 2.716.800 | | 2002-01-31 | 00:00:00 | 20,25 | 22,13 | 20,24 | 21,68 | 4.892.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
