(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 27,06 | 28,14 | 27,05 | 28,07 | 2.323.000 | | 2002-11-15 | 00:00:00 | 28,00 | 28,37 | 27,64 | 27,80 | 2.468.400 | | 2002-11-18 | 00:00:00 | 27,84 | 28,27 | 27,60 | 28,03 | 1.566.400 | | 2002-11-19 | 00:00:00 | 28,04 | 28,81 | 27,98 | 28,28 | 1.566.600 | | 2002-11-20 | 00:00:00 | 28,28 | 29,80 | 28,21 | 29,78 | 1.677.200 | | 2002-11-21 | 00:00:00 | 29,82 | 30,45 | 29,59 | 30,09 | 2.225.200 | | 2002-11-22 | 00:00:00 | 30,09 | 30,10 | 29,46 | 29,63 | 1.239.000 | | 2002-11-25 | 00:00:00 | 29,71 | 29,80 | 29,04 | 29,47 | 1.683.600 | | 2002-11-26 | 00:00:00 | 29,41 | 29,47 | 28,10 | 28,20 | 1.930.600 | | 2002-11-27 | 00:00:00 | 28,50 | 29,08 | 28,30 | 29,08 | 1.490.000 | | 2002-11-29 | 00:00:00 | 29,07 | 29,52 | 29,01 | 29,01 | 754.000 | | 2002-12-02 | 00:00:00 | 29,04 | 30,95 | 28,98 | 30,70 | 2.259.000 | | 2002-12-03 | 00:00:00 | 30,68 | 31,35 | 30,66 | 30,83 | 2.842.600 | | 2002-12-04 | 00:00:00 | 29,74 | 30,03 | 29,31 | 29,96 | 2.220.200 | | 2002-12-05 | 00:00:00 | 30,25 | 30,66 | 30,00 | 30,37 | 2.171.400 | | 2002-12-06 | 00:00:00 | 30,40 | 31,49 | 30,04 | 31,17 | 1.929.400 | | 2002-12-09 | 00:00:00 | 31,15 | 32,24 | 31,06 | 31,62 | 4.374.400 | | 2002-12-10 | 00:00:00 | 31,73 | 31,92 | 31,18 | 31,71 | 2.524.200 | | 2002-12-11 | 00:00:00 | 31,55 | 31,59 | 30,67 | 31,15 | 2.275.400 | | 2002-12-12 | 00:00:00 | 31,35 | 32,78 | 31,26 | 32,56 | 3.816.800 | | 2002-12-13 | 00:00:00 | 32,70 | 33,00 | 32,33 | 32,60 | 3.900.800 | | 2002-12-16 | 00:00:00 | 32,80 | 33,97 | 32,73 | 33,88 | 4.961.000 | | 2002-12-17 | 00:00:00 | 33,91 | 33,92 | 32,12 | 32,27 | 4.886.000 | | 2002-12-18 | 00:00:00 | 32,20 | 32,20 | 31,00 | 31,26 | 2.861.400 | | 2002-12-19 | 00:00:00 | 31,31 | 31,98 | 30,88 | 31,26 | 3.190.400 | | 2002-12-20 | 00:00:00 | 31,40 | 32,35 | 30,55 | 31,95 | 11.853.600 | | 2002-12-23 | 00:00:00 | 32,02 | 32,73 | 31,60 | 32,61 | 2.058.000 | | 2002-12-24 | 00:00:00 | 32,77 | 32,77 | 32,19 | 32,32 | 869.600 | | 2002-12-26 | 00:00:00 | 32,39 | 32,72 | 31,61 | 31,63 | 974.600 | | 2002-12-27 | 00:00:00 | 31,66 | 31,95 | 30,37 | 30,64 | 1.587.600 | | 2002-12-30 | 00:00:00 | 30,68 | 31,18 | 30,04 | 30,29 | 1.426.800 | | 2002-12-31 | 00:00:00 | 30,30 | 30,43 | 29,55 | 30,17 | 1.884.200 | | 2003-01-02 | 00:00:00 | 30,33 | 31,37 | 30,10 | 31,01 | 2.954.000 | | 2003-01-03 | 00:00:00 | 30,99 | 31,35 | 30,74 | 31,20 | 3.002.200 | | 2003-01-06 | 00:00:00 | 31,22 | 31,36 | 29,96 | 30,25 | 3.426.600 | | 2003-01-07 | 00:00:00 | 30,19 | 30,19 | 27,25 | 28,23 | 5.301.400 | | 2003-01-08 | 00:00:00 | 28,15 | 28,74 | 27,89 | 28,08 | 4.591.400 | | 2003-01-09 | 00:00:00 | 28,21 | 28,59 | 27,90 | 28,54 | 3.780.600 | | 2003-01-10 | 00:00:00 | 28,50 | 28,83 | 28,05 | 28,32 | 2.271.400 | | 2003-01-13 | 00:00:00 | 28,45 | 28,46 | 27,24 | 27,91 | 3.806.400 | | 2003-01-14 | 00:00:00 | 28,01 | 28,38 | 27,22 | 27,47 | 2.505.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
