(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 30,38 | 31,94 | 30,31 | 31,50 | 964.400 | | 2000-10-18 | 00:00:00 | 31,62 | 32,00 | 31,00 | 31,56 | 890.600 | | 2000-10-19 | 00:00:00 | 31,50 | 32,69 | 31,50 | 32,38 | 878.400 | | 2000-10-20 | 00:00:00 | 32,61 | 34,75 | 32,31 | 34,50 | 858.800 | | 2000-10-23 | 00:00:00 | 34,44 | 34,50 | 32,75 | 33,06 | 1.153.800 | | 2000-10-24 | 00:00:00 | 32,81 | 33,25 | 31,00 | 31,44 | 622.200 | | 2000-10-25 | 00:00:00 | 31,25 | 31,75 | 29,25 | 29,31 | 1.938.800 | | 2000-10-26 | 00:00:00 | 30,19 | 31,00 | 29,38 | 29,50 | 1.132.800 | | 2000-10-27 | 00:00:00 | 29,56 | 30,00 | 28,12 | 28,12 | 1.084.200 | | 2000-10-30 | 00:00:00 | 27,69 | 28,50 | 26,88 | 27,62 | 1.694.600 | | 2000-10-31 | 00:00:00 | 27,62 | 28,48 | 27,56 | 28,12 | 1.425.400 | | 2000-11-01 | 00:00:00 | 28,62 | 29,88 | 28,62 | 29,81 | 700.400 | | 2000-11-02 | 00:00:00 | 29,69 | 29,88 | 28,06 | 29,00 | 736.000 | | 2000-11-03 | 00:00:00 | 28,66 | 29,69 | 28,56 | 29,31 | 301.600 | | 2000-11-06 | 00:00:00 | 29,38 | 29,38 | 28,31 | 28,62 | 797.000 | | 2000-11-07 | 00:00:00 | 28,58 | 30,25 | 28,58 | 30,00 | 390.800 | | 2000-11-08 | 00:00:00 | 30,03 | 31,00 | 29,88 | 29,88 | 300.000 | | 2000-11-09 | 00:00:00 | 30,38 | 30,62 | 27,62 | 29,00 | 715.000 | | 2000-11-10 | 00:00:00 | 28,89 | 29,50 | 28,12 | 28,12 | 230.400 | | 2000-11-13 | 00:00:00 | 28,12 | 28,50 | 26,19 | 26,81 | 490.200 | | 2000-11-14 | 00:00:00 | 27,06 | 29,44 | 26,81 | 28,75 | 944.200 | | 2000-11-15 | 00:00:00 | 28,75 | 30,50 | 28,75 | 30,19 | 702.400 | | 2000-11-16 | 00:00:00 | 30,50 | 31,12 | 30,38 | 30,75 | 1.630.400 | | 2000-11-17 | 00:00:00 | 30,92 | 30,94 | 29,75 | 29,81 | 246.000 | | 2000-11-20 | 00:00:00 | 30,06 | 30,06 | 28,69 | 28,69 | 222.200 | | 2000-11-21 | 00:00:00 | 28,56 | 30,00 | 28,44 | 29,69 | 491.800 | | 2000-11-22 | 00:00:00 | 28,91 | 29,12 | 28,12 | 28,19 | 856.400 | | 2000-11-24 | 00:00:00 | 28,50 | 29,62 | 28,38 | 29,50 | 580.000 | | 2000-11-27 | 00:00:00 | 29,52 | 29,75 | 28,12 | 28,56 | 367.000 | | 2000-11-28 | 00:00:00 | 29,12 | 29,69 | 27,00 | 27,50 | 881.000 | | 2000-11-29 | 00:00:00 | 27,25 | 27,50 | 24,88 | 26,00 | 2.144.200 | | 2000-11-30 | 00:00:00 | 25,56 | 25,75 | 22,50 | 23,31 | 2.502.200 | | 2000-12-01 | 00:00:00 | 23,75 | 24,06 | 22,50 | 23,06 | 2.011.400 | | 2000-12-04 | 00:00:00 | 23,03 | 25,69 | 23,00 | 25,50 | 1.686.200 | | 2000-12-05 | 00:00:00 | 25,75 | 26,75 | 25,25 | 25,31 | 1.279.000 | | 2000-12-06 | 00:00:00 | 25,48 | 26,38 | 25,00 | 25,94 | 886.200 | | 2000-12-07 | 00:00:00 | 25,75 | 27,00 | 25,56 | 26,81 | 673.400 | | 2000-12-08 | 00:00:00 | 26,31 | 28,62 | 26,31 | 28,00 | 1.220.000 | | 2000-12-11 | 00:00:00 | 28,00 | 29,44 | 28,00 | 29,00 | 1.823.200 | | 2000-12-12 | 00:00:00 | 28,75 | 30,31 | 28,75 | 30,12 | 1.068.000 | | 2000-12-13 | 00:00:00 | 30,06 | 32,75 | 29,94 | 32,62 | 2.125.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
