Patterson UTI Energy Inc (PTEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-1,09%
|
7,34
|
7,23
|
7,66
|
7,26
|
| 17/12/2024 |
7.305.808 |
-2,65%
|
7,43
|
7,185
|
7,47
|
7,34
|
| 16/12/2024 |
4.533.483 |
-2,33%
|
7,73
|
7,42
|
7,705
|
7,54
|
| 13/12/2024 |
4.509.973 |
1,31%
|
7,73
|
7,585
|
7,78
|
7,72
|
| 12/12/2024 |
5.105.946 |
-2,43%
|
7,72
|
7,545
|
7,76
|
7,62
|
| 11/12/2024 |
4.680.537 |
-0,38%
|
7,71
|
7,685
|
7,99
|
7,81
|
| 10/12/2024 |
4.878.757 |
1,95%
|
7,71
|
7,53
|
7,90
|
7,84
|
| 09/12/2024 |
5.841.949 |
2,67%
|
7,65
|
7,575
|
7,92
|
7,69
|
| 06/12/2024 |
8.061.772 |
-7,87%
|
8,23
|
7,41
|
8,07
|
7,49
|
| 05/12/2024 |
4.672.096 |
-0,73%
|
8,23
|
8,12
|
8,405
|
8,13
|
| 04/12/2024 |
5.043.905 |
-0,12%
|
8,17
|
7,9921
|
8,31
|
8,19
|
| 03/12/2024 |
3.529.756 |
-1,56%
|
8,41
|
8,185
|
8,40
|
8,20
|
| 02/12/2024 |
2.759.198 |
0,12%
|
8,45
|
8,245
|
8,49
|
8,33
|
| 29/11/2024 |
2.102.142 |
-1,30%
|
8,6499
|
8,32
|
8,7848
|
8,32
|
| 27/11/2024 |
4.315.807 |
1,44%
|
8,44
|
8,30
|
8,73
|
8,46
|
| 26/11/2024 |
3.896.047 |
-3,25%
|
8,6481
|
8,30
|
8,91
|
8,34
|
| 25/11/2024 |
7.430.397 |
-0,69%
|
8,7004
|
8,54
|
8,91
|
8,62
|
| 22/11/2024 |
7.534.125 |
3,83%
|
8,22
|
8,195
|
8,8499
|
8,68
|
| 21/11/2024 |
4.252.177 |
2,83%
|
8,11
|
8,045
|
8,47
|
8,36
|
| 20/11/2024 |
3.139.382 |
0,25%
|
8,13
|
8,045
|
8,27
|
8,13
|
| 19/11/2024 |
3.245.770 |
-2,05%
|
8,18
|
8,07
|
8,40
|
8,11
|
| 18/11/2024 |
4.985.110 |
2,99%
|
8,23
|
8,115
|
8,40
|
8,28
|
| 15/11/2024 |
4.490.516 |
-2,66%
|
8,44
|
8,01
|
8,57
|
8,04
|
| 14/11/2024 |
3.793.533 |
-1,31%
|
8,4701
|
8,165
|
8,63
|
8,26
|
| 13/11/2024 |
4.263.220 |
-0,24%
|
8,60
|
8,2401
|
8,75
|
8,37
|
| 12/11/2024 |
4.062.265 |
-3,56%
|
8,29
|
8,275
|
8,755
|
8,39
|
| 11/11/2024 |
5.699.612 |
4,88%
|
8,27
|
8,24
|
8,755
|
8,70
|
| 08/11/2024 |
3.949.726 |
-1,25%
|
8,54
|
8,19
|
8,57
|
8,295
|
| 07/11/2024 |
5.689.794 |
-1,18%
|
8,60
|
8,08
|
8,6998
|
8,40
|
| 06/11/2024 |
10.699.101 |
10,53%
|
7,61
|
7,55
|
8,57
|
8,50
|
| 05/11/2024 |
6.340.105 |
%
|
7,61
|
7,55
|
7,74
|
7,69
|
| 04/11/2024 |
7.411.153 |
%
|
7,51
|
7,45
|
7,785
|
7,61
|
| 01/11/2024 |
5.602.034 |
%
|
7,91
|
7,375
|
7,81
|
7,42
|
| 31/10/2024 |
7.170.015 |
%
|
7,91
|
7,64
|
8,005
|
7,67
|
| 30/10/2024 |
6.844.410 |
%
|
7,82
|
7,81
|
7,9999
|
7,85
|
| 29/10/2024 |
4.396.598 |
%
|
7,96
|
7,77
|
7,985
|
7,79
|
| 28/10/2024 |
7.329.099 |
%
|
7,89
|
7,85
|
8,02
|
7,98
|
| 25/10/2024 |
8.446.682 |
%
|
8,09
|
8,03
|
8,24
|
8,17
|
| 24/10/2024 |
10.195.841 |
%
|
8,10
|
7,535
|
8,18
|
7,97
|
| 23/10/2024 |
5.764.386 |
%
|
7,96
|
7,74
|
7,96
|
7,80
|
| 22/10/2024 |
6.257.156 |
%
|
7,96
|
7,74
|
8,15
|
7,86
|
| 21/10/2024 |
6.248.756 |
%
|
7,91
|
7,74
|
8,15
|
7,90
|
| 18/10/2024 |
9.133.914 |
%
|
7,91
|
7,74
|
8,12
|
7,98
|
| 17/10/2024 |
7.237.376 |
%
|
7,83
|
7,68
|
7,98
|
7,97
|
| 16/10/2024 |
5.384.462 |
%
|
7,97
|
7,925
|
8,09
|
8,05
|
| 15/10/2024 |
5.511.498 |
%
|
8,00
|
7,84
|
8,03
|
7,89
|
| 14/10/2024 |
4.116.192 |
%
|
8,01
|
8,075
|
8,26
|
8,25
|
| 11/10/2024 |
4.311.861 |
%
|
8,01
|
7,975
|
8,336
|
8,29
|
| 10/10/2024 |
3.984.744 |
%
|
8,07
|
7,92
|
8,215
|
8,07
|
| 09/10/2024 |
4.910.640 |
%
|
8,07
|
8,005
|
8,18
|
8,04
|
| 08/10/2024 |
5.967.992 |
%
|
8,41
|
8,0601
|
8,395
|
8,19
|
| 07/10/2024 |
6.021.193 |
%
|
8,49
|
8,49
|
8,67
|
8,56
|
| 04/10/2024 |
5.472.432 |
%
|
8,42
|
8,34
|
8,57
|
8,48
|
| 03/10/2024 |
4.342.260 |
%
|
8,06
|
7,98
|
8,32
|
8,29
|
| 02/10/2024 |
3.969.395 |
%
|
8,06
|
7,82
|
8,1171
|
8,01
|
| 01/10/2024 |
5.493.675 |
%
|
7,52
|
7,46
|
7,995
|
7,92
|
| 30/09/2024 |
3.826.764 |
%
|
7,50
|
7,50
|
7,839
|
7,65
|
| 27/09/2024 |
3.767.474 |
%
|
7,60
|
7,54
|
7,6987
|
7,62
|
| 26/09/2024 |
6.025.709 |
%
|
7,75
|
7,445
|
7,81
|
7,50
|
| 25/09/2024 |
4.321.484 |
%
|
8,19
|
7,86
|
8,215
|
7,89
|
| 24/09/2024 |
6.314.367 |
%
|
8,65
|
8,195
|
8,73
|
8,27
|
| 23/09/2024 |
2.995.540 |
%
|
8,41
|
8,33
|
8,645
|
8,53
|
| 20/09/2024 |
4.082.054 |
%
|
8,41
|
8,271
|
8,50
|
8,37
|
| 19/09/2024 |
2.321.029 |
%
|
8,55
|
8,3401
|
8,60
|
8,50
|
| 18/09/2024 |
3.756.202 |
%
|
8,14
|
8,225
|
8,55
|
8,23
|
| 17/09/2024 |
2.187.017 |
%
|
8,14
|
8,15
|
8,43
|
8,40
|
| 16/09/2024 |
2.862.187 |
%
|
8,03
|
7,92
|
8,17
|
8,13
|
| 13/09/2024 |
2.373.938 |
%
|
7,94
|
7,825
|
8,085
|
7,91
|
| 12/09/2024 |
3.023.568 |
%
|
7,95
|
7,775
|
8,11
|
7,91
|
| 11/09/2024 |
4.940.050 |
%
|
7,82
|
7,60
|
7,935
|
7,83
|
| 10/09/2024 |
3.539.404 |
%
|
8,20
|
7,72
|
8,14
|
7,86
|
| 09/09/2024 |
5.129.908 |
%
|
8,20
|
8,11
|
8,26
|
8,13
|
| 06/09/2024 |
3.974.840 |
%
|
8,42
|
8,15
|
8,535
|
8,20
|
| 05/09/2024 |
2.891.629 |
%
|
8,70
|
8,28
|
8,8701
|
8,33
|
| 04/09/2024 |
3.880.433 |
%
|
8,70
|
8,405
|
8,8701
|
8,45
|
| 03/09/2024 |
4.128.349 |
%
|
9,19
|
8,575
|
8,97
|
8,73
|
| 30/08/2024 |
3.379.160 |
%
|
9,19
|
9,06
|
9,31
|
9,21
|
| 29/08/2024 |
3.735.682 |
%
|
9,09
|
9,055
|
9,49
|
9,35
|
| 28/08/2024 |
2.475.810 |
%
|
9,09
|
9,031
|
9,19
|
9,07
|
| 27/08/2024 |
3.096.203 |
%
|
9,31
|
9,165
|
9,3698
|
9,22
|
| 26/08/2024 |
3.216.446 |
%
|
9,51
|
9,36
|
9,66
|
9,40
|
| 23/08/2024 |
5.327.016 |
%
|
9,12
|
9,12
|
9,49
|
9,31
|
| 22/08/2024 |
2.107.854 |
%
|
9,12
|
8,995
|
9,22
|
9,02
|
| 21/08/2024 |
3.489.389 |
%
|
9,25
|
8,91
|
9,25
|
9,11
|
| 20/08/2024 |
3.694.593 |
%
|
9,43
|
9,04
|
9,48
|
9,06
|
| 19/08/2024 |
5.984.069 |
%
|
9,16
|
9,15
|
9,505
|
9,44
|
| 16/08/2024 |
3.779.986 |
%
|
8,99
|
8,91
|
9,15
|
9,13
|
| 15/08/2024 |
2.656.839 |
%
|
8,87
|
8,92
|
9,1101
|
9,03
|
| 14/08/2024 |
2.659.652 |
%
|
8,87
|
8,73
|
8,91
|
8,71
|
| 13/08/2024 |
2.625.519 |
%
|
8,90
|
8,73
|
8,91
|
8,79
|
| 12/08/2024 |
2.238.834 |
%
|
9,08
|
8,91
|
9,1194
|
8,94
|
| 09/08/2024 |
5.424.437 |
%
|
8,84
|
8,84
|
9,115
|
8,97
|
| 08/08/2024 |
3.553.354 |
%
|
8,91
|
8,645
|
8,95
|
8,87
|
| 07/08/2024 |
3.894.329 |
%
|
8,91
|
8,64
|
9,045
|
8,65
|
| 06/08/2024 |
5.354.243 |
%
|
8,91
|
8,68
|
9,02
|
8,70
|
| 05/08/2024 |
7.464.952 |
%
|
9,18
|
8,90
|
9,265
|
8,98
|
| 02/08/2024 |
4.025.089 |
%
|
9,97
|
9,53
|
9,97
|
9,67
|
| 01/08/2024 |
3.822.153 |
%
|
10,94
|
10,03
|
11,01
|
10,21
|
| 31/07/2024 |
5.774.452 |
%
|
10,13
|
10,76
|
11,07
|
10,99
|
| 30/07/2024 |
5.182.425 |
%
|
10,13
|
10,12
|
10,69
|
10,65
|
