(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 | | 2003-01-14 | 00:00:00 | 28,01 | 28,38 | 27,22 | 27,47 | 2.505.000 | | 2003-01-15 | 00:00:00 | 27,65 | 29,30 | 27,57 | 29,07 | 3.192.400 | | 2003-01-16 | 00:00:00 | 29,15 | 30,23 | 29,07 | 29,71 | 2.874.800 | | 2003-01-17 | 00:00:00 | 29,60 | 29,71 | 28,86 | 28,89 | 1.878.000 | | 2003-01-21 | 00:00:00 | 28,88 | 28,97 | 27,99 | 28,09 | 2.118.000 | | 2003-01-22 | 00:00:00 | 27,86 | 28,93 | 27,09 | 28,62 | 3.662.800 | | 2003-01-23 | 00:00:00 | 29,02 | 29,98 | 28,49 | 29,82 | 2.939.600 | | 2003-01-24 | 00:00:00 | 30,10 | 30,10 | 28,70 | 28,82 | 2.167.000 | | 2003-01-27 | 00:00:00 | 29,04 | 29,32 | 27,45 | 27,71 | 2.196.000 | | 2003-01-28 | 00:00:00 | 27,74 | 28,95 | 27,73 | 28,28 | 2.476.400 | | 2003-01-29 | 00:00:00 | 28,21 | 29,34 | 27,31 | 28,75 | 3.376.200 | | 2003-01-30 | 00:00:00 | 28,93 | 30,70 | 28,93 | 29,67 | 4.868.200 | | 2003-01-31 | 00:00:00 | 29,45 | 30,75 | 29,25 | 30,51 | 2.831.200 | | 2003-02-03 | 00:00:00 | 30,50 | 31,28 | 30,08 | 30,53 | 2.752.000 | | 2003-02-04 | 00:00:00 | 30,76 | 32,55 | 30,17 | 32,50 | 5.088.200 | | 2003-02-05 | 00:00:00 | 32,58 | 33,20 | 32,20 | 32,24 | 3.769.600 | | 2003-02-06 | 00:00:00 | 32,04 | 32,93 | 31,77 | 32,27 | 2.581.600 | | 2003-02-07 | 00:00:00 | 32,25 | 32,90 | 31,84 | 31,93 | 2.499.600 | | 2003-02-10 | 00:00:00 | 32,20 | 33,14 | 31,85 | 32,97 | 3.331.600 | | 2003-02-11 | 00:00:00 | 33,16 | 33,47 | 32,49 | 32,90 | 3.994.400 | | 2003-02-12 | 00:00:00 | 33,02 | 33,20 | 31,89 | 32,01 | 2.228.600 | | 2003-02-13 | 00:00:00 | 32,06 | 32,20 | 30,61 | 31,01 | 2.844.200 | | 2003-02-14 | 00:00:00 | 31,18 | 32,10 | 30,87 | 31,92 | 3.640.600 | | 2003-02-18 | 00:00:00 | 31,92 | 33,25 | 31,89 | 33,25 | 2.665.400 | | 2003-02-19 | 00:00:00 | 33,15 | 33,39 | 32,73 | 32,94 | 2.320.000 | | 2003-02-20 | 00:00:00 | 33,13 | 33,68 | 32,90 | 33,24 | 2.326.600 | | 2003-02-21 | 00:00:00 | 33,49 | 34,35 | 33,35 | 34,09 | 3.418.800 | | 2003-02-24 | 00:00:00 | 34,36 | 34,90 | 34,06 | 34,77 | 3.459.400 | | 2003-02-25 | 00:00:00 | 34,66 | 35,50 | 33,84 | 34,16 | 5.510.200 | | 2003-02-26 | 00:00:00 | 34,06 | 35,36 | 33,68 | 34,56 | 3.586.600 | | 2003-02-27 | 00:00:00 | 34,48 | 34,49 | 32,79 | 33,20 | 3.930.800 | | 2003-02-28 | 00:00:00 | 33,31 | 34,15 | 32,92 | 33,14 | 3.775.400 | | 2003-03-03 | 00:00:00 | 33,16 | 33,18 | 32,05 | 32,33 | 4.126.600 | | 2003-03-04 | 00:00:00 | 32,15 | 32,62 | 31,96 | 32,28 | 2.921.800 | | 2003-03-05 | 00:00:00 | 32,29 | 32,69 | 31,84 | 32,17 | 3.168.800 | | 2003-03-06 | 00:00:00 | 32,20 | 33,21 | 31,77 | 33,06 | 3.633.600 | | 2003-03-07 | 00:00:00 | 32,98 | 33,20 | 32,14 | 32,50 | 2.736.600 | | 2003-03-10 | 00:00:00 | 32,54 | 32,92 | 32,28 | 32,34 | 2.119.400 | | 2003-03-11 | 00:00:00 | 32,22 | 32,90 | 31,24 | 31,35 | 2.023.000 | | 2003-03-12 | 00:00:00 | 31,15 | 31,31 | 30,51 | 31,30 | 3.198.600 | | 2003-03-13 | 00:00:00 | 31,56 | 32,10 | 31,40 | 31,70 | 5.203.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
