(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 30,06 | 32,75 | 29,94 | 32,62 | 2.125.800 | 2000-12-14 | 00:00:00 | 32,52 | 32,75 | 29,75 | 30,31 | 1.016.800 | 2000-12-15 | 00:00:00 | 30,00 | 31,31 | 30,00 | 30,88 | 778.800 | 2000-12-18 | 00:00:00 | 31,06 | 31,81 | 31,00 | 31,38 | 1.720.600 | 2000-12-19 | 00:00:00 | 31,56 | 35,88 | 31,44 | 35,88 | 2.603.200 | 2000-12-20 | 00:00:00 | 35,38 | 35,50 | 33,75 | 35,06 | 1.497.000 | 2000-12-21 | 00:00:00 | 35,00 | 35,75 | 34,81 | 35,19 | 2.015.200 | 2000-12-22 | 00:00:00 | 35,31 | 35,38 | 34,00 | 35,11 | 1.129.400 | 2000-12-26 | 00:00:00 | 35,12 | 38,00 | 34,94 | 37,94 | 1.727.600 | 2000-12-27 | 00:00:00 | 38,69 | 39,50 | 36,81 | 38,19 | 1.650.400 | 2000-12-28 | 00:00:00 | 38,48 | 38,50 | 37,50 | 37,94 | 1.102.000 | 2000-12-29 | 00:00:00 | 38,12 | 38,75 | 36,44 | 37,25 | 931.200 | 2001-01-02 | 00:00:00 | 37,25 | 37,50 | 34,88 | 35,56 | 1.720.600 | 2001-01-03 | 00:00:00 | 35,44 | 35,44 | 32,94 | 33,25 | 1.326.200 | 2001-01-04 | 00:00:00 | 33,00 | 33,17 | 28,62 | 29,94 | 4.573.200 | 2001-01-05 | 00:00:00 | 30,44 | 32,12 | 30,19 | 31,88 | 1.089.000 | 2001-01-08 | 00:00:00 | 31,69 | 33,62 | 31,69 | 32,56 | 877.800 | 2001-01-09 | 00:00:00 | 32,98 | 34,31 | 32,64 | 33,44 | 800.600 | 2001-01-10 | 00:00:00 | 33,27 | 34,56 | 33,00 | 34,06 | 656.000 | 2001-01-11 | 00:00:00 | 34,06 | 34,88 | 33,56 | 33,94 | 773.200 | 2001-01-12 | 00:00:00 | 33,38 | 33,94 | 32,75 | 33,50 | 1.643.200 | 2001-01-16 | 00:00:00 | 33,50 | 35,50 | 33,25 | 35,19 | 1.210.400 | 2001-01-17 | 00:00:00 | 35,50 | 35,56 | 33,62 | 33,62 | 1.072.800 | 2001-01-18 | 00:00:00 | 33,62 | 33,88 | 30,69 | 31,25 | 2.102.000 | 2001-01-19 | 00:00:00 | 30,62 | 31,94 | 30,12 | 31,69 | 1.793.200 | 2001-01-22 | 00:00:00 | 31,69 | 32,38 | 30,75 | 32,12 | 690.200 | 2001-01-23 | 00:00:00 | 31,67 | 33,75 | 31,62 | 33,75 | 996.800 | 2001-01-24 | 00:00:00 | 33,81 | 34,81 | 33,44 | 34,44 | 989.600 | 2001-01-25 | 00:00:00 | 34,22 | 36,06 | 33,75 | 35,62 | 1.261.000 | 2001-01-26 | 00:00:00 | 36,00 | 36,25 | 35,62 | 36,00 | 1.219.000 | 2001-01-29 | 00:00:00 | 36,06 | 36,88 | 35,69 | 36,25 | 875.600 | 2001-01-30 | 00:00:00 | 36,25 | 37,38 | 35,75 | 37,25 | 926.200 | 2001-01-31 | 00:00:00 | 37,38 | 38,00 | 36,62 | 37,06 | 1.677.000 | 2001-02-01 | 00:00:00 | 37,12 | 37,12 | 35,50 | 36,06 | 995.000 | 2001-02-02 | 00:00:00 | 36,25 | 36,31 | 35,50 | 36,00 | 1.280.400 | 2001-02-05 | 00:00:00 | 35,44 | 35,75 | 33,84 | 35,19 | 1.978.400 | 2001-02-06 | 00:00:00 | 35,30 | 37,42 | 34,75 | 37,31 | 872.800 | 2001-02-07 | 00:00:00 | 37,00 | 37,88 | 36,44 | 37,62 | 1.342.000 | 2001-02-08 | 00:00:00 | 37,25 | 37,50 | 36,38 | 36,75 | 461.000 | 2001-02-09 | 00:00:00 | 36,98 | 37,31 | 36,44 | 36,50 | 1.097.800 | 2001-02-12 | 00:00:00 | 36,48 | 36,69 | 35,69 | 36,00 | 579.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|