(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 | | 2002-05-28 | 00:00:00 | 31,54 | 32,39 | 31,39 | 31,75 | 1.364.800 | | 2002-05-29 | 00:00:00 | 31,59 | 31,60 | 30,67 | 31,13 | 2.317.400 | | 2002-05-30 | 00:00:00 | 30,85 | 30,89 | 28,69 | 29,70 | 3.514.800 | | 2002-05-31 | 00:00:00 | 29,83 | 30,89 | 29,71 | 30,56 | 1.503.600 | | 2002-06-03 | 00:00:00 | 30,11 | 30,16 | 28,73 | 28,83 | 1.677.600 | | 2002-06-04 | 00:00:00 | 28,46 | 29,58 | 27,83 | 28,30 | 2.820.000 | | 2002-06-05 | 00:00:00 | 27,80 | 28,20 | 26,83 | 28,00 | 2.861.400 | | 2002-06-06 | 00:00:00 | 28,25 | 29,32 | 27,80 | 28,60 | 4.546.000 | | 2002-06-07 | 00:00:00 | 28,37 | 30,12 | 28,30 | 29,71 | 3.056.800 | | 2002-06-10 | 00:00:00 | 29,85 | 30,20 | 28,57 | 28,79 | 2.147.200 | | 2002-06-11 | 00:00:00 | 28,70 | 28,98 | 27,49 | 27,61 | 2.613.400 | | 2002-06-12 | 00:00:00 | 27,71 | 28,64 | 27,48 | 28,25 | 2.089.200 | | 2002-06-13 | 00:00:00 | 28,41 | 30,13 | 28,07 | 29,19 | 2.874.800 | | 2002-06-14 | 00:00:00 | 29,12 | 29,61 | 27,95 | 29,40 | 1.828.200 | | 2002-06-17 | 00:00:00 | 29,91 | 30,98 | 29,90 | 30,59 | 2.148.200 | | 2002-06-18 | 00:00:00 | 30,64 | 31,32 | 29,60 | 29,95 | 1.869.400 | | 2002-06-19 | 00:00:00 | 29,81 | 30,61 | 29,50 | 29,91 | 1.714.800 | | 2002-06-20 | 00:00:00 | 30,20 | 30,92 | 29,73 | 30,19 | 3.240.800 | | 2002-06-21 | 00:00:00 | 30,10 | 30,50 | 29,20 | 29,81 | 4.605.400 | | 2002-06-24 | 00:00:00 | 29,95 | 30,39 | 29,49 | 30,00 | 1.886.600 | | 2002-06-25 | 00:00:00 | 30,38 | 31,00 | 29,73 | 29,83 | 1.671.600 | | 2002-06-26 | 00:00:00 | 29,43 | 29,46 | 28,75 | 29,30 | 2.677.400 | | 2002-06-27 | 00:00:00 | 29,30 | 30,15 | 28,36 | 28,73 | 1.727.000 | | 2002-06-28 | 00:00:00 | 28,74 | 29,46 | 28,01 | 28,23 | 1.866.400 | | 2002-07-01 | 00:00:00 | 28,36 | 29,10 | 27,98 | 28,68 | 2.225.600 | | 2002-07-02 | 00:00:00 | 28,83 | 29,15 | 27,47 | 27,53 | 1.793.000 | | 2002-07-03 | 00:00:00 | 27,49 | 29,09 | 27,04 | 28,80 | 2.168.200 | | 2002-07-05 | 00:00:00 | 28,77 | 29,64 | 28,73 | 29,60 | 709.800 | | 2002-07-08 | 00:00:00 | 29,41 | 29,78 | 28,50 | 28,61 | 1.418.200 | | 2002-07-09 | 00:00:00 | 28,60 | 28,97 | 28,35 | 28,53 | 1.267.200 | | 2002-07-10 | 00:00:00 | 28,57 | 29,34 | 27,50 | 27,80 | 1.469.600 | | 2002-07-11 | 00:00:00 | 27,50 | 27,59 | 25,29 | 26,08 | 3.473.200 | | 2002-07-12 | 00:00:00 | 26,41 | 26,66 | 25,16 | 25,88 | 2.167.000 | | 2002-07-15 | 00:00:00 | 25,88 | 26,29 | 23,71 | 25,35 | 2.434.600 | | 2002-07-16 | 00:00:00 | 24,85 | 26,07 | 24,50 | 25,82 | 2.385.800 | | 2002-07-17 | 00:00:00 | 25,79 | 26,89 | 25,12 | 26,00 | 2.321.800 | | 2002-07-18 | 00:00:00 | 26,15 | 27,76 | 26,15 | 26,39 | 4.157.800 | | 2002-07-19 | 00:00:00 | 26,37 | 26,38 | 24,19 | 24,30 | 3.336.000 | | 2002-07-22 | 00:00:00 | 24,30 | 25,00 | 22,21 | 23,66 | 5.476.600 | | 2002-07-23 | 00:00:00 | 23,55 | 23,75 | 21,53 | 21,72 | 3.801.000 | | 2002-07-24 | 00:00:00 | 21,63 | 24,22 | 20,83 | 23,83 | 4.165.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
