(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 21,63 | 24,22 | 20,83 | 23,83 | 4.165.000 | | 2002-07-25 | 00:00:00 | 23,61 | 24,46 | 22,53 | 22,69 | 2.814.200 | | 2002-07-26 | 00:00:00 | 22,47 | 23,10 | 22,00 | 22,67 | 1.704.000 | | 2002-07-29 | 00:00:00 | 22,75 | 23,90 | 22,71 | 23,59 | 2.501.400 | | 2002-07-30 | 00:00:00 | 23,93 | 24,45 | 23,30 | 23,91 | 1.544.600 | | 2002-07-31 | 00:00:00 | 23,81 | 24,08 | 23,08 | 23,91 | 1.132.800 | | 2002-08-01 | 00:00:00 | 23,79 | 24,39 | 22,75 | 22,89 | 1.519.600 | | 2002-08-02 | 00:00:00 | 23,38 | 23,39 | 21,59 | 21,79 | 2.342.000 | | 2002-08-05 | 00:00:00 | 21,45 | 22,10 | 20,63 | 20,92 | 1.641.600 | | 2002-08-06 | 00:00:00 | 20,95 | 22,25 | 20,90 | 21,81 | 1.439.000 | | 2002-08-07 | 00:00:00 | 21,97 | 22,23 | 20,80 | 21,51 | 2.046.600 | | 2002-08-08 | 00:00:00 | 21,39 | 22,98 | 21,35 | 22,80 | 1.637.400 | | 2002-08-09 | 00:00:00 | 22,69 | 24,20 | 21,80 | 23,94 | 1.572.600 | | 2002-08-12 | 00:00:00 | 23,98 | 25,35 | 23,10 | 24,88 | 1.716.200 | | 2002-08-13 | 00:00:00 | 24,97 | 25,13 | 24,16 | 24,21 | 1.605.200 | | 2002-08-14 | 00:00:00 | 24,40 | 25,45 | 23,40 | 25,10 | 2.493.600 | | 2002-08-15 | 00:00:00 | 25,10 | 26,95 | 24,98 | 26,65 | 2.646.000 | | 2002-08-16 | 00:00:00 | 26,60 | 26,61 | 25,54 | 26,20 | 1.727.200 | | 2002-08-19 | 00:00:00 | 26,40 | 26,74 | 25,35 | 26,41 | 1.418.200 | | 2002-08-20 | 00:00:00 | 26,50 | 26,51 | 24,50 | 24,61 | 2.823.200 | | 2002-08-21 | 00:00:00 | 24,83 | 25,08 | 24,12 | 24,90 | 3.029.200 | | 2002-08-22 | 00:00:00 | 25,00 | 26,61 | 24,72 | 26,54 | 2.384.000 | | 2002-08-23 | 00:00:00 | 26,40 | 26,74 | 25,81 | 25,85 | 1.873.600 | | 2002-08-26 | 00:00:00 | 25,80 | 26,95 | 25,30 | 26,90 | 1.434.800 | | 2002-08-27 | 00:00:00 | 26,96 | 27,25 | 26,11 | 26,38 | 2.242.600 | | 2002-08-28 | 00:00:00 | 26,14 | 26,51 | 25,55 | 26,21 | 2.353.600 | | 2002-08-29 | 00:00:00 | 25,72 | 26,09 | 24,56 | 24,96 | 3.561.000 | | 2002-08-30 | 00:00:00 | 24,82 | 25,42 | 24,82 | 24,98 | 1.679.400 | | 2002-09-03 | 00:00:00 | 25,09 | 25,09 | 22,77 | 23,31 | 2.619.200 | | 2002-09-04 | 00:00:00 | 23,46 | 23,74 | 21,93 | 22,40 | 4.781.400 | | 2002-09-05 | 00:00:00 | 22,31 | 23,00 | 21,98 | 22,55 | 3.287.000 | | 2002-09-06 | 00:00:00 | 23,06 | 24,19 | 23,00 | 24,12 | 2.753.600 | | 2002-09-09 | 00:00:00 | 23,92 | 24,43 | 23,67 | 24,13 | 1.625.800 | | 2002-09-10 | 00:00:00 | 24,21 | 25,30 | 24,15 | 25,06 | 2.327.600 | | 2002-09-11 | 00:00:00 | 25,11 | 26,09 | 24,95 | 25,15 | 1.771.400 | | 2002-09-12 | 00:00:00 | 25,01 | 25,44 | 24,75 | 24,95 | 2.649.000 | | 2002-09-13 | 00:00:00 | 24,88 | 25,53 | 24,55 | 25,30 | 1.917.400 | | 2002-09-16 | 00:00:00 | 25,39 | 25,86 | 24,94 | 25,69 | 1.270.400 | | 2002-09-17 | 00:00:00 | 25,46 | 25,46 | 24,25 | 24,95 | 2.414.000 | | 2002-09-18 | 00:00:00 | 25,00 | 25,60 | 24,90 | 25,31 | 2.322.000 | | 2002-09-19 | 00:00:00 | 25,31 | 25,60 | 24,34 | 24,41 | 1.133.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
