(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 22,88 | 24,12 | 22,25 | 23,94 | 1.739.800 | | 2000-03-02 | 00:00:00 | 24,12 | 26,50 | 24,12 | 26,31 | 3.509.000 | | 2000-03-03 | 00:00:00 | 26,25 | 26,38 | 25,50 | 26,00 | 3.016.400 | | 2000-03-06 | 00:00:00 | 25,69 | 26,50 | 25,62 | 26,38 | 1.549.200 | | 2000-03-07 | 00:00:00 | 26,38 | 28,75 | 26,31 | 27,62 | 2.044.000 | | 2000-03-08 | 00:00:00 | 26,94 | 27,12 | 24,50 | 25,00 | 2.853.400 | | 2000-03-09 | 00:00:00 | 24,75 | 25,12 | 23,00 | 25,12 | 1.699.000 | | 2000-03-10 | 00:00:00 | 24,31 | 27,06 | 24,00 | 26,00 | 1.228.400 | | 2000-03-13 | 00:00:00 | 24,88 | 26,94 | 24,50 | 25,81 | 730.800 | | 2000-03-14 | 00:00:00 | 25,81 | 26,25 | 24,88 | 25,19 | 1.124.800 | | 2000-03-15 | 00:00:00 | 24,81 | 25,09 | 21,38 | 23,31 | 423.600 | | 2000-03-16 | 00:00:00 | 23,44 | 26,75 | 23,38 | 26,75 | 1.765.200 | | 2000-03-17 | 00:00:00 | 25,69 | 26,38 | 24,56 | 26,00 | 918.000 | | 2000-03-20 | 00:00:00 | 25,38 | 25,88 | 25,12 | 25,25 | 1.231.600 | | 2000-03-21 | 00:00:00 | 25,81 | 28,06 | 25,62 | 27,75 | 1.638.400 | | 2000-03-22 | 00:00:00 | 27,44 | 30,06 | 26,75 | 29,62 | 1.785.600 | | 2000-03-23 | 00:00:00 | 29,81 | 30,19 | 29,12 | 29,81 | 1.781.400 | | 2000-03-24 | 00:00:00 | 29,25 | 29,88 | 28,81 | 29,19 | 409.200 | | 2000-03-27 | 00:00:00 | 29,12 | 29,56 | 27,00 | 28,50 | 696.000 | | 2000-03-28 | 00:00:00 | 26,88 | 28,44 | 26,50 | 27,12 | 978.800 | | 2000-03-29 | 00:00:00 | 27,00 | 29,62 | 26,75 | 29,56 | 1.684.600 | | 2000-03-30 | 00:00:00 | 29,44 | 31,88 | 29,06 | 30,94 | 3.053.800 | | 2000-03-31 | 00:00:00 | 30,94 | 31,75 | 30,75 | 31,75 | 1.192.200 | | 2000-04-03 | 00:00:00 | 31,00 | 32,12 | 30,38 | 31,81 | 913.400 | | 2000-04-04 | 00:00:00 | 31,56 | 32,25 | 29,19 | 29,31 | 1.592.200 | | 2000-04-05 | 00:00:00 | 27,50 | 29,25 | 26,75 | 27,31 | 1.162.400 | | 2000-04-06 | 00:00:00 | 27,69 | 29,00 | 27,69 | 29,00 | 2.110.200 | | 2000-04-07 | 00:00:00 | 29,00 | 29,25 | 26,81 | 27,19 | 1.686.800 | | 2000-04-10 | 00:00:00 | 27,19 | 28,00 | 24,75 | 24,81 | 923.400 | | 2000-04-11 | 00:00:00 | 23,50 | 28,25 | 23,50 | 27,88 | 1.983.000 | | 2000-04-12 | 00:00:00 | 27,12 | 29,50 | 27,00 | 28,00 | 1.785.400 | | 2000-04-13 | 00:00:00 | 27,75 | 28,00 | 26,50 | 26,81 | 381.000 | | 2000-04-14 | 00:00:00 | 26,62 | 27,50 | 23,50 | 24,06 | 878.000 | | 2000-04-17 | 00:00:00 | 24,00 | 24,06 | 20,69 | 22,25 | 1.318.200 | | 2000-04-18 | 00:00:00 | 22,44 | 25,19 | 22,12 | 25,06 | 1.282.000 | | 2000-04-19 | 00:00:00 | 25,25 | 26,00 | 25,19 | 25,38 | 1.356.400 | | 2000-04-20 | 00:00:00 | 25,38 | 27,81 | 25,38 | 27,38 | 501.000 | | 2000-04-24 | 00:00:00 | 26,50 | 28,62 | 26,25 | 28,50 | 937.600 | | 2000-04-25 | 00:00:00 | 28,25 | 28,75 | 26,31 | 26,62 | 928.400 | | 2000-04-26 | 00:00:00 | 26,62 | 26,88 | 25,38 | 26,56 | 1.331.200 | | 2000-04-27 | 00:00:00 | 25,75 | 28,38 | 25,38 | 28,38 | 1.000.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
