(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 | | 2000-08-21 | 00:00:00 | 31,75 | 32,00 | 30,38 | 30,69 | 889.200 | | 2000-08-22 | 00:00:00 | 30,81 | 31,25 | 30,75 | 31,00 | 763.000 | | 2000-08-23 | 00:00:00 | 31,00 | 32,69 | 30,94 | 32,69 | 1.428.200 | | 2000-08-24 | 00:00:00 | 32,69 | 32,69 | 31,38 | 32,06 | 602.600 | | 2000-08-25 | 00:00:00 | 32,09 | 32,12 | 30,38 | 31,19 | 451.000 | | 2000-08-28 | 00:00:00 | 15,50 | 16,25 | 15,50 | 15,91 | 8.482 | | 2000-08-29 | 00:00:00 | 15,91 | 16,03 | 15,63 | 15,69 | 11.950 | | 2000-08-30 | 00:00:00 | 31,31 | 31,62 | 30,06 | 30,69 | 539.200 | | 2000-08-31 | 00:00:00 | 30,62 | 31,38 | 30,50 | 31,38 | 452.400 | | 2000-09-01 | 00:00:00 | 31,19 | 32,12 | 30,94 | 32,00 | 360.200 | | 2000-09-05 | 00:00:00 | 31,69 | 31,88 | 31,00 | 31,25 | 743.800 | | 2000-09-06 | 00:00:00 | 31,00 | 33,88 | 30,75 | 33,62 | 985.000 | | 2000-09-07 | 00:00:00 | 33,56 | 35,25 | 32,38 | 34,50 | 1.801.000 | | 2000-09-08 | 00:00:00 | 34,00 | 34,06 | 32,56 | 32,62 | 1.172.200 | | 2000-09-11 | 00:00:00 | 33,12 | 35,94 | 32,81 | 35,94 | 2.180.200 | | 2000-09-12 | 00:00:00 | 35,19 | 35,19 | 33,94 | 34,56 | 3.556.800 | | 2000-09-13 | 00:00:00 | 34,09 | 34,19 | 32,56 | 33,38 | 1.894.200 | | 2000-09-14 | 00:00:00 | 33,31 | 34,25 | 32,81 | 34,19 | 952.800 | | 2000-09-15 | 00:00:00 | 34,00 | 34,75 | 33,56 | 33,81 | 585.000 | | 2000-09-18 | 00:00:00 | 33,81 | 34,25 | 32,50 | 32,62 | 1.106.400 | | 2000-09-19 | 00:00:00 | 32,69 | 33,00 | 30,75 | 33,00 | 2.124.200 | | 2000-09-20 | 00:00:00 | 32,94 | 34,88 | 32,50 | 33,38 | 1.841.000 | | 2000-09-21 | 00:00:00 | 33,25 | 33,25 | 30,12 | 30,75 | 965.000 | | 2000-09-22 | 00:00:00 | 30,47 | 32,44 | 29,81 | 32,38 | 1.286.800 | | 2000-09-25 | 00:00:00 | 32,19 | 32,31 | 29,75 | 31,88 | 1.004.800 | | 2000-09-26 | 00:00:00 | 31,25 | 33,44 | 31,12 | 33,00 | 501.600 | | 2000-09-27 | 00:00:00 | 33,19 | 34,31 | 33,12 | 34,25 | 864.200 | | 2000-09-28 | 00:00:00 | 34,31 | 34,44 | 32,38 | 34,06 | 820.800 | | 2000-09-29 | 00:00:00 | 33,88 | 34,75 | 33,66 | 34,38 | 670.400 | | 2000-10-02 | 00:00:00 | 34,41 | 35,06 | 33,62 | 34,88 | 654.000 | | 2000-10-03 | 00:00:00 | 34,81 | 35,12 | 34,00 | 34,44 | 687.000 | | 2000-10-04 | 00:00:00 | 33,94 | 34,06 | 31,38 | 31,94 | 1.096.800 | | 2000-10-05 | 00:00:00 | 32,00 | 32,00 | 31,00 | 31,69 | 1.348.000 | | 2000-10-06 | 00:00:00 | 31,56 | 32,00 | 30,31 | 30,38 | 580.400 | | 2000-10-09 | 00:00:00 | 30,69 | 31,25 | 29,88 | 29,94 | 638.000 | | 2000-10-10 | 00:00:00 | 30,00 | 33,12 | 29,94 | 33,00 | 1.197.400 | | 2000-10-11 | 00:00:00 | 32,88 | 33,75 | 32,56 | 33,00 | 1.215.400 | | 2000-10-12 | 00:00:00 | 33,12 | 34,50 | 32,25 | 32,38 | 1.481.000 | | 2000-10-13 | 00:00:00 | 32,45 | 32,81 | 30,88 | 32,75 | 549.800 | | 2000-10-16 | 00:00:00 | 32,50 | 32,56 | 30,06 | 30,06 | 630.400 | | 2000-10-17 | 00:00:00 | 30,38 | 31,94 | 30,31 | 31,50 | 964.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
