(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,87 | 30,79 | 29,76 | 30,48 | 3.616.400 | | 2002-04-02 | 00:00:00 | 30,94 | 31,18 | 30,31 | 30,48 | 3.928.600 | | 2002-04-03 | 00:00:00 | 29,99 | 29,99 | 29,04 | 29,48 | 4.470.800 | | 2002-04-04 | 00:00:00 | 29,12 | 29,70 | 28,41 | 28,88 | 1.898.000 | | 2002-04-05 | 00:00:00 | 28,80 | 29,34 | 28,00 | 28,60 | 2.223.600 | | 2002-04-08 | 00:00:00 | 29,12 | 30,19 | 29,05 | 29,61 | 3.460.000 | | 2002-04-09 | 00:00:00 | 29,24 | 29,49 | 28,41 | 28,46 | 851.200 | | 2002-04-10 | 00:00:00 | 28,47 | 29,44 | 28,24 | 28,80 | 1.987.600 | | 2002-04-11 | 00:00:00 | 28,50 | 29,29 | 28,17 | 28,83 | 1.910.200 | | 2002-04-12 | 00:00:00 | 28,50 | 28,60 | 27,50 | 27,93 | 2.641.400 | | 2002-04-15 | 00:00:00 | 28,43 | 29,74 | 28,42 | 29,41 | 2.049.000 | | 2002-04-16 | 00:00:00 | 29,91 | 31,08 | 29,62 | 30,64 | 3.780.600 | | 2002-04-17 | 00:00:00 | 30,81 | 32,09 | 30,81 | 31,55 | 3.507.000 | | 2002-04-18 | 00:00:00 | 31,79 | 32,17 | 31,30 | 32,10 | 2.628.600 | | 2002-04-19 | 00:00:00 | 31,94 | 32,58 | 31,31 | 32,30 | 1.682.400 | | 2002-04-22 | 00:00:00 | 32,34 | 32,40 | 31,60 | 32,18 | 1.237.000 | | 2002-04-23 | 00:00:00 | 31,81 | 32,89 | 31,70 | 32,36 | 1.747.800 | | 2002-04-24 | 00:00:00 | 31,89 | 32,45 | 31,50 | 31,56 | 1.779.600 | | 2002-04-25 | 00:00:00 | 31,75 | 32,63 | 31,54 | 32,50 | 2.864.200 | | 2002-04-26 | 00:00:00 | 32,58 | 33,02 | 32,23 | 32,77 | 2.999.000 | | 2002-04-29 | 00:00:00 | 32,35 | 33,12 | 32,04 | 32,05 | 1.797.400 | | 2002-04-30 | 00:00:00 | 32,01 | 32,35 | 31,45 | 32,00 | 2.335.600 | | 2002-05-01 | 00:00:00 | 31,61 | 32,97 | 31,55 | 32,64 | 2.538.000 | | 2002-05-02 | 00:00:00 | 32,21 | 33,32 | 32,20 | 33,17 | 1.612.200 | | 2002-05-03 | 00:00:00 | 33,19 | 34,30 | 33,06 | 33,54 | 3.431.400 | | 2002-05-06 | 00:00:00 | 33,19 | 33,29 | 32,07 | 32,07 | 2.280.400 | | 2002-05-07 | 00:00:00 | 32,00 | 32,45 | 31,60 | 31,75 | 2.085.600 | | 2002-05-08 | 00:00:00 | 32,17 | 33,57 | 32,17 | 33,56 | 2.287.600 | | 2002-05-09 | 00:00:00 | 33,28 | 33,57 | 32,75 | 32,79 | 1.505.200 | | 2002-05-10 | 00:00:00 | 32,89 | 34,16 | 32,88 | 33,91 | 2.095.200 | | 2002-05-13 | 00:00:00 | 33,69 | 34,21 | 33,39 | 34,12 | 2.257.400 | | 2002-05-14 | 00:00:00 | 34,50 | 34,60 | 33,70 | 34,02 | 1.936.400 | | 2002-05-15 | 00:00:00 | 33,01 | 33,60 | 31,82 | 32,04 | 2.952.400 | | 2002-05-16 | 00:00:00 | 32,10 | 32,70 | 32,02 | 32,31 | 1.771.200 | | 2002-05-17 | 00:00:00 | 32,20 | 32,21 | 30,60 | 31,26 | 3.087.600 | | 2002-05-20 | 00:00:00 | 31,09 | 31,58 | 30,76 | 31,26 | 1.475.000 | | 2002-05-21 | 00:00:00 | 31,20 | 31,64 | 30,87 | 31,00 | 1.419.200 | | 2002-05-22 | 00:00:00 | 30,95 | 31,95 | 30,70 | 31,89 | 1.796.000 | | 2002-05-23 | 00:00:00 | 31,71 | 32,33 | 31,71 | 32,28 | 1.445.200 | | 2002-05-24 | 00:00:00 | 32,38 | 32,50 | 31,17 | 31,50 | 817.600 | | 2002-05-28 | 00:00:00 | 31,54 | 32,39 | 31,39 | 31,75 | 1.364.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
