(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 | | 2001-04-10 | 00:00:00 | 32,00 | 33,96 | 31,69 | 32,71 | 1.022.200 | | 2001-04-11 | 00:00:00 | 33,10 | 33,20 | 31,46 | 31,50 | 884.400 | | 2001-04-12 | 00:00:00 | 31,70 | 32,75 | 31,40 | 32,66 | 878.400 | | 2001-04-16 | 00:00:00 | 32,57 | 33,95 | 32,46 | 33,90 | 676.000 | | 2001-04-17 | 00:00:00 | 33,96 | 34,74 | 33,50 | 34,60 | 1.090.800 | | 2001-04-18 | 00:00:00 | 34,18 | 34,75 | 32,82 | 32,95 | 1.999.200 | | 2001-04-19 | 00:00:00 | 33,72 | 33,72 | 31,40 | 31,50 | 944.000 | | 2001-04-20 | 00:00:00 | 31,51 | 32,25 | 31,45 | 31,74 | 1.389.800 | | 2001-04-23 | 00:00:00 | 31,84 | 34,25 | 31,75 | 33,95 | 898.800 | | 2001-04-24 | 00:00:00 | 34,02 | 35,16 | 32,94 | 33,28 | 1.384.400 | | 2001-04-25 | 00:00:00 | 33,32 | 35,00 | 33,31 | 34,91 | 726.400 | | 2001-04-26 | 00:00:00 | 35,00 | 36,75 | 34,90 | 36,28 | 891.800 | | 2001-04-27 | 00:00:00 | 36,44 | 36,83 | 34,15 | 34,65 | 1.565.800 | | 2001-04-30 | 00:00:00 | 34,80 | 35,92 | 34,20 | 34,47 | 2.118.400 | | 2001-05-01 | 00:00:00 | 34,90 | 34,90 | 33,04 | 33,17 | 2.113.200 | | 2001-05-02 | 00:00:00 | 32,34 | 32,40 | 28,52 | 28,68 | 5.039.800 | | 2001-05-03 | 00:00:00 | 28,66 | 29,25 | 27,88 | 28,61 | 4.463.400 | | 2001-05-04 | 00:00:00 | 28,61 | 30,71 | 28,60 | 30,61 | 1.950.000 | | 2001-05-07 | 00:00:00 | 31,00 | 31,45 | 29,25 | 29,37 | 1.543.200 | | 2001-05-08 | 00:00:00 | 30,82 | 30,83 | 28,80 | 29,34 | 1.106.600 | | 2001-05-09 | 00:00:00 | 29,75 | 33,01 | 29,72 | 31,00 | 6.116.000 | | 2001-05-10 | 00:00:00 | 31,61 | 31,70 | 30,27 | 30,40 | 3.249.200 | | 2001-05-11 | 00:00:00 | 30,60 | 30,74 | 29,75 | 30,00 | 2.162.800 | | 2001-05-14 | 00:00:00 | 30,69 | 31,25 | 30,20 | 30,97 | 2.926.400 | | 2001-05-15 | 00:00:00 | 31,05 | 32,00 | 31,01 | 31,93 | 3.142.200 | | 2001-05-16 | 00:00:00 | 32,25 | 32,75 | 32,00 | 32,36 | 2.257.000 | | 2001-05-17 | 00:00:00 | 32,74 | 33,35 | 31,77 | 32,90 | 2.111.000 | | 2001-05-18 | 00:00:00 | 33,33 | 34,75 | 33,29 | 34,30 | 4.033.600 | | 2001-05-21 | 00:00:00 | 35,55 | 35,62 | 34,07 | 35,32 | 3.217.800 | | 2001-05-22 | 00:00:00 | 35,65 | 35,65 | 33,14 | 33,39 | 2.067.200 | | 2001-05-23 | 00:00:00 | 33,44 | 33,56 | 32,00 | 33,20 | 2.936.000 | | 2001-05-24 | 00:00:00 | 33,22 | 33,50 | 32,00 | 32,08 | 2.637.600 | | 2001-05-25 | 00:00:00 | 32,11 | 32,87 | 31,41 | 31,67 | 2.423.200 | | 2001-05-29 | 00:00:00 | 32,04 | 32,30 | 30,25 | 30,49 | 2.211.200 | | 2001-05-30 | 00:00:00 | 30,51 | 30,61 | 28,70 | 29,05 | 5.744.400 | | 2001-05-31 | 00:00:00 | 29,10 | 30,00 | 28,50 | 29,45 | 3.984.600 | | 2001-06-01 | 00:00:00 | 29,91 | 30,60 | 29,53 | 30,47 | 1.690.800 | | 2001-06-04 | 00:00:00 | 31,40 | 31,57 | 30,54 | 30,82 | 1.761.400 | | 2001-06-05 | 00:00:00 | 31,15 | 31,21 | 29,89 | 30,44 | 3.026.200 | | 2001-06-06 | 00:00:00 | 29,45 | 29,84 | 28,35 | 28,37 | 3.117.200 | | 2001-06-07 | 00:00:00 | 28,44 | 28,47 | 26,75 | 27,00 | 2.853.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
