TransOcean Ltd (RIG)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 08/12/2025 | 11.330.374 | 0,00% | 4,46 | 4,37 | 4,505 | 4,44 |
| 05/12/2025 | 12.691.614 | 0,45% | 4,43 | 4,43 | 4,55 | 4,44 |
| 04/12/2025 | 13.970.175 | -0,45% | 4,478 | 4,385 | 4,50 | 4,43 |
| 03/12/2025 | 19.749.747 | 3,25% | 4,3495 | 4,33 | 4,50 | 4,45 |
| 02/12/2025 | 17.378.095 | -0,69% | 4,37 | 4,215 | 4,39 | 4,31 |
| 01/12/2025 | 18.523.846 | -1,59% | 4,39 | 4,34 | 4,49 | 4,35 |
| 28/11/2025 | 10.145.934 | 2,31% | 4,3375 | 4,24 | 4,43 | 4,41 |
| 26/11/2025 | 22.903.909 | 6,17% | 4,15 | 4,03 | 4,36 | 4,30 |
| 25/11/2025 | 23.326.386 | 1,00% | 3,98 | 3,90 | 4,10 | 4,05 |
| 24/11/2025 | 23.166.850 | 3,34% | 3,92 | 3,875 | 4,07 | 4,02 |
| 21/11/2025 | 25.456.755 | 1,43% | 3,83 | 3,68 | 3,92 | 3,89 |
| 20/11/2025 | 29.865.715 | -6,34% | 4,1498 | 3,82 | 4,22 | 3,84 |
| 19/11/2025 | 20.339.013 | -0,73% | 4,08 | 3,98 | 4,14 | 4,10 |
| 18/11/2025 | 28.299.218 | 1,10% | 4,10 | 3,97 | 4,20 | 4,13 |
| 17/11/2025 | 33.416.118 | 1,62% | 4,0197 | 3,95 | 4,20 | 4,08 |
| 14/11/2025 | 18.795.361 | 0,00% | 3,9891 | 3,96 | 4,13 | 4,01 |
| 13/11/2025 | 28.422.741 | -2,90% | 4,11 | 3,98 | 4,23 | 4,01 |
| 12/11/2025 | 28.010.838 | -2,36% | 4,2025 | 4,09 | 4,21 | 4,13 |
| 11/11/2025 | 40.076.715 | 0,71% | 4,20 | 4,20 | 4,39 | 4,23 |
| 10/11/2025 | 36.460.077 | 5,53% | 4,0502 | 3,97 | 4,25 | 4,20 |
| 07/11/2025 | 27.303.923 | 1,67% | 3,89 | 3,7941 | 3,99 | 3,98 |
| 06/11/2025 | 26.203.895 | 0,14% | 3,94 | 3,76 | 3,99 | 3,90 |
| 05/11/2025 | 29.795.067 | 0,00% | 3,88 | 3,86 | 3,98 | 3,90 |
| 04/11/2025 | 26.927.629 | -1,89% | 3,8403 | 3,7514 | 3,915 | 3,90 |
| 03/11/2025 | 39.461.886 | 3,13% | 3,84 | 3,715 | 4,02 | 3,96 |
| 31/10/2025 | 49.937.728 | -2,05% | 3,93 | 3,83 | 3,96 | 3,84 |
| 30/10/2025 | 37.130.757 | 2,22% | 3,78 | 3,73 | 4,00 | 3,91 |
| 29/10/2025 | 43.963.617 | 2,13% | 3,77 | 3,73 | 3,90 | 3,83 |
| 28/10/2025 | 34.419.344 | -2,85% | 3,7791 | 3,725 | 3,83 | 3,75 |
| 27/10/2025 | 38.676.647 | -1,03% | 3,90 | 3,7845 | 3,95 | 3,86 |
| 24/10/2025 | 53.049.312 | 0,26% | 3,93 | 3,87 | 4,07 | 3,90 |
| 23/10/2025 | 85.282.263 | 13,74% | 3,52 | 3,495 | 3,955 | 3,89 |
| 22/10/2025 | 57.283.640 | 3,32% | 3,32 | 3,32 | 3,47 | 3,42 |
| 21/10/2025 | 46.872.465 | 0,61% | 3,31 | 3,22 | 3,38 | 3,31 |
| 20/10/2025 | 33.946.573 | 0,92% | 3,2597 | 3,15 | 3,41 | 3,29 |
| 17/10/2025 | 37.287.629 | 0,93% | 3,22 | 3,144 | 3,26 | 3,26 |
| 16/10/2025 | 47.832.826 | -2,42% | 3,3201 | 3,20 | 3,39 | 3,23 |
| 15/10/2025 | 52.293.472 | 5,93% | 3,1603 | 3,15 | 3,31 | 3,31 |
| 14/10/2025 | 38.482.847 | -2,24% | 3,1299 | 3,10 | 3,19 | 3,12 |
| 13/10/2025 | 31.700.362 | 3,90% | 3,1401 | 3,08 | 3,20 | 3,20 |
| 10/10/2025 | 34.971.321 | -7,28% | 3,2913 | 3,07 | 3,31 | 3,08 |
| 09/10/2025 | 32.794.103 | -2,06% | 3,39 | 3,28 | 3,485 | 3,33 |
| 08/10/2025 | 36.719.189 | -1,73% | 3,45 | 3,35 | 3,52 | 3,40 |
| 07/10/2025 | 31.958.224 | 0,88% | 3,44 | 3,36 | 3,49 | 3,46 |
| 06/10/2025 | 38.836.715 | 1,78% | 3,45 | 3,375 | 3,52 | 3,43 |
| 03/10/2025 | 33.674.888 | 2,12% | 3,3299 | 3,305 | 3,42 | 3,37 |
| 02/10/2025 | 31.160.183 | 2,17% | 3,25 | 3,2166 | 3,335 | 3,30 |
| 01/10/2025 | 24.970.235 | 3,53% | 3,12 | 3,11 | 3,24 | 3,23 |
| 30/09/2025 | 35.570.993 | 0,16% | 3,0997 | 3,03 | 3,14 | 3,12 |
| 29/09/2025 | 28.512.906 | -2,35% | 3,20 | 3,09 | 3,2088 | 3,11 |
| 26/09/2025 | 41.435.071 | 0,79% | 3,16 | 3,14 | 3,24 | 3,19 |
| 25/09/2025 | 112.442.722 | -13,19% | 3,06 | 3,05 | 3,20 | 3,16 |
| 24/09/2025 | 23.001.865 | 2,68% | 3,6308 | 3,62 | 3,79 | 3,64 |
| 23/09/2025 | 33.962.569 | 4,43% | 3,41 | 3,40 | 3,8053 | 3,54 |
| 22/09/2025 | 18.478.711 | 2,11% | 3,32 | 3,2711 | 3,45 | 3,39 |
| 19/09/2025 | 22.067.918 | -4,34% | 3,47 | 3,28 | 3,4801 | 3,32 |
| 18/09/2025 | 18.188.648 | 2,06% | 3,44 | 3,3635 | 3,49 | 3,46 |
| 17/09/2025 | 20.837.251 | -1,87% | 3,455 | 3,38 | 3,57 | 3,40 |
| 16/09/2025 | 18.456.895 | 5,14% | 3,3325 | 3,33 | 3,48 | 3,47 |
| 15/09/2025 | 28.216.170 | 0,15% | 3,32 | 3,30 | 3,44 | 3,31 |
| 12/09/2025 | 18.420.311 | 1,53% | 3,2712 | 3,24 | 3,33 | 3,30 |
| 11/09/2025 | 13.567.727 | 0,77% | 3,22 | 3,20 | 3,27 | 3,26 |
| 10/09/2025 | 16.677.140 | 3,19% | 3,1498 | 3,115 | 3,25 | 3,24 |
| 09/09/2025 | 12.558.170 | -0,79% | 3,1701 | 3,12 | 3,24 | 3,14 |
| 08/09/2025 | 18.212.303 | 2,93% | 3,11 | 3,0147 | 3,22 | 3,16 |
| 05/09/2025 | 12.284.150 | -0,97% | 3,0789 | 3,03 | 3,14 | 3,07 |
| 04/09/2025 | 17.258.115 | 3,68% | 2,99 | 2,9335 | 3,11 | 3,10 |
| 03/09/2025 | 17.074.363 | -2,29% | 3,04 | 2,96 | 3,08 | 2,99 |
| 02/09/2025 | 18.262.776 | 0,99% | 3,0199 | 2,992 | 3,10 | 3,06 |
| 29/08/2025 | 15.110.739 | -2,26% | 3,10 | 3,02 | 3,12 | 3,03 |
| 28/08/2025 | 14.453.011 | -2,68% | 3,17 | 3,07 | 3,195 | 3,10 |
| 27/08/2025 | 16.863.045 | 4,28% | 3,035 | 3,02 | 3,21 | 3,17 |
| 26/08/2025 | 8.514.198 | -1,94% | 3,0898 | 3,02 | 3,13 | 3,04 |
| 25/08/2025 | 11.514.973 | 1,81% | 3,07 | 3,05 | 3,13 | 3,10 |
| 22/08/2025 | 16.132.909 | 7,24% | 2,84 | 2,83 | 3,09 | 3,04 |
| 21/08/2025 | 9.111.791 | 1,07% | 2,80 | 2,7635 | 2,86 | 2,83 |
| 20/08/2025 | 10.488.673 | -1,76% | 2,86 | 2,77 | 2,86 | 2,80 |
| 19/08/2025 | 7.527.928 | -3,90% | 2,94 | 2,82 | 2,99 | 2,84 |
| 18/08/2025 | 10.319.346 | 0,00% | 2,9501 | 2,88 | 2,96 | 2,95 |
| 15/08/2025 | 8.045.345 | -1,99% | 3,02 | 2,94 | 3,02 | 2,95 |
| 14/08/2025 | 11.857.531 | 0,00% | 3,00 | 2,87 | 3,05 | 3,01 |
| 13/08/2025 | 11.880.509 | 2,38% | 2,98 | 2,91 | 3,02 | 3,01 |
| 12/08/2025 | 9.951.033 | 1,03% | 2,94 | 2,90 | 3,00 | 2,94 |
| 11/08/2025 | 10.850.383 | -6,29% | 3,1001 | 2,90 | 3,1255 | 2,91 |
| 08/08/2025 | 9.964.578 | 5,09% | 2,97 | 2,96 | 3,11 | 3,10 |
| 07/08/2025 | 11.986.498 | -2,64% | 3,08 | 2,91 | 3,13 | 2,95 |
| 06/08/2025 | 20.395.485 | 4,12% | 2,96 | 2,96 | 3,16 | 3,03 |
| 05/08/2025 | 16.169.101 | 3,56% | 2,8599 | 2,77 | 2,94 | 2,91 |
| 04/08/2025 | 10.487.570 | -0,18% | 2,82 | 2,75 | 2,84 | 2,81 |
| 01/08/2025 | 15.108.366 | -3,43% | 2,88 | 2,7215 | 2,88 | 2,82 |
| 31/07/2025 | 13.086.583 | -1,02% | 2,91 | 2,8847 | 3,00 | 2,92 |
| 30/07/2025 | 14.524.418 | -3,13% | 3,01 | 2,8801 | 3,03 | 2,95 |
| 29/07/2025 | 21.507.919 | -0,65% | 3,05 | 2,92 | 3,08 | 3,04 |
| 28/07/2025 | 17.319.828 | 2,00% | 3,03 | 3,00 | 3,08 | 3,06 |
| 25/07/2025 | 12.070.898 | -2,60% | 3,05 | 2,96 | 3,14 | 3,00 |
| 24/07/2025 | 21.382.502 | -0,32% | 2,92 | 2,915 | 3,14 | 3,08 |
| 23/07/2025 | 23.270.716 | 6,92% | 2,63 | 2,625 | 3,10 | 3,09 |
| 22/07/2025 | 20.795.938 | 9,47% | 2,66 | 2,625 | 2,9085 | 2,89 |
| 21/07/2025 | 15.485.590 | 0,38% | 2,635 | 2,6117 | 2,72 | 2,64 |
| 18/07/2025 | 15.211.411 | 1,15% | 2,535 | 2,53 | 2,67 | 2,63 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
