(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 | | 2002-09-19 | 00:00:00 | 25,31 | 25,60 | 24,34 | 24,41 | 1.133.200 | | 2002-09-20 | 00:00:00 | 24,50 | 24,97 | 23,66 | 23,75 | 2.089.000 | | 2002-09-23 | 00:00:00 | 23,94 | 24,69 | 23,60 | 24,08 | 1.920.800 | | 2002-09-24 | 00:00:00 | 24,09 | 24,27 | 23,05 | 23,24 | 2.344.000 | | 2002-09-25 | 00:00:00 | 23,30 | 24,67 | 23,16 | 24,57 | 2.726.000 | | 2002-09-26 | 00:00:00 | 24,61 | 25,66 | 24,58 | 25,63 | 2.305.600 | | 2002-09-27 | 00:00:00 | 25,50 | 26,28 | 24,98 | 25,52 | 3.280.200 | | 2002-09-30 | 00:00:00 | 25,54 | 25,90 | 24,51 | 25,51 | 2.766.000 | | 2002-10-01 | 00:00:00 | 24,85 | 25,87 | 24,65 | 25,56 | 5.217.600 | | 2002-10-02 | 00:00:00 | 24,39 | 27,19 | 24,34 | 25,56 | 5.459.800 | | 2002-10-03 | 00:00:00 | 25,55 | 26,43 | 25,00 | 25,68 | 2.653.600 | | 2002-10-04 | 00:00:00 | 25,67 | 26,36 | 25,48 | 25,87 | 2.535.000 | | 2002-10-07 | 00:00:00 | 25,85 | 26,35 | 25,08 | 25,16 | 1.823.800 | | 2002-10-08 | 00:00:00 | 25,00 | 25,53 | 24,27 | 24,96 | 1.938.000 | | 2002-10-09 | 00:00:00 | 24,93 | 25,23 | 24,37 | 24,42 | 1.320.200 | | 2002-10-10 | 00:00:00 | 24,40 | 25,06 | 23,96 | 25,00 | 2.217.200 | | 2002-10-11 | 00:00:00 | 24,99 | 26,31 | 24,98 | 25,99 | 1.771.400 | | 2002-10-14 | 00:00:00 | 26,00 | 27,45 | 25,74 | 27,44 | 2.025.000 | | 2002-10-15 | 00:00:00 | 27,58 | 29,01 | 27,56 | 28,80 | 3.534.200 | | 2002-10-16 | 00:00:00 | 28,69 | 29,00 | 27,56 | 28,24 | 1.645.200 | | 2002-10-17 | 00:00:00 | 28,29 | 29,23 | 28,24 | 29,13 | 2.178.200 | | 2002-10-18 | 00:00:00 | 29,03 | 29,55 | 28,39 | 29,08 | 2.637.000 | | 2002-10-21 | 00:00:00 | 29,05 | 29,53 | 28,24 | 29,47 | 1.331.000 | | 2002-10-22 | 00:00:00 | 29,41 | 29,43 | 28,54 | 29,28 | 1.875.800 | | 2002-10-23 | 00:00:00 | 29,15 | 30,00 | 28,85 | 29,97 | 2.650.400 | | 2002-10-24 | 00:00:00 | 29,94 | 30,35 | 28,63 | 28,88 | 1.986.600 | | 2002-10-25 | 00:00:00 | 28,86 | 29,31 | 27,46 | 27,88 | 2.265.000 | | 2002-10-28 | 00:00:00 | 27,74 | 28,74 | 27,57 | 27,90 | 2.072.800 | | 2002-10-29 | 00:00:00 | 27,77 | 28,24 | 27,30 | 27,84 | 1.657.600 | | 2002-10-30 | 00:00:00 | 27,85 | 29,26 | 27,84 | 29,02 | 1.400.200 | | 2002-10-31 | 00:00:00 | 29,15 | 29,90 | 28,61 | 28,92 | 2.568.400 | | 2002-11-01 | 00:00:00 | 28,92 | 30,25 | 28,80 | 30,20 | 1.601.200 | | 2002-11-04 | 00:00:00 | 30,25 | 30,55 | 29,32 | 29,46 | 1.188.600 | | 2002-11-05 | 00:00:00 | 29,41 | 30,20 | 28,92 | 30,04 | 2.230.800 | | 2002-11-06 | 00:00:00 | 30,02 | 30,90 | 30,00 | 30,75 | 4.767.600 | | 2002-11-07 | 00:00:00 | 30,84 | 30,93 | 29,58 | 29,90 | 1.772.600 | | 2002-11-08 | 00:00:00 | 30,00 | 30,34 | 29,40 | 29,94 | 1.503.000 | | 2002-11-11 | 00:00:00 | 29,73 | 30,50 | 29,56 | 29,87 | 2.100.200 | | 2002-11-12 | 00:00:00 | 29,96 | 30,30 | 28,72 | 28,78 | 2.074.800 | | 2002-11-13 | 00:00:00 | 28,76 | 29,04 | 26,73 | 26,96 | 4.537.600 | | 2002-11-14 | 00:00:00 | 27,06 | 28,14 | 27,05 | 28,07 | 2.323.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
