TransOcean Ltd (RIG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
17/07/2025 25.941.058 1,96% 2,5599 2,53 2,64 2,60
16/07/2025 17.919.825 -3,41% 2,65 2,55 2,75 2,55
15/07/2025 20.247.816 -3,65% 2,82 2,62 2,83 2,64
14/07/2025 22.674.123 -3,86% 2,8505 2,71 2,89 2,74
11/07/2025 17.898.392 -1,38% 2,8699 2,78 2,93 2,85
10/07/2025 21.011.415 1,05% 2,85 2,78 2,98 2,89
09/07/2025 19.948.485 -2,39% 2,93 2,6701 2,98 2,86
08/07/2025 31.532.251 8,12% 2,71 2,64 2,9572 2,93
07/07/2025 28.725.310 -2,17% 2,75 2,64 2,84 2,71
04/07/2025 10.472.084 0,36% 2,79 2,72 2,81 2,77
03/07/2025 10.453.287 -0,36% 2,705 2,62 2,82 2,76
02/07/2025 20.541.462 5,08% 2,56 2,51 2,805 2,80
01/07/2025 22.718.276 2,70% 2,595 2,51 2,72 2,66
30/06/2025 18.206.930 0,38% 2,5898 2,56 2,63 2,59
27/06/2025 17.901.113 -1,71% 2,69 2,57 2,73 2,58
26/06/2025 23.563.985 -0,38% 2,695 2,62 2,73 2,63
25/06/2025 27.299.321 -2,04% 2,7002 2,62 2,82 2,64
24/06/2025 26.316.358 -2,88% 2,7301 2,6759 2,95 2,70
23/06/2025 40.117.031 -4,47% 2,9596 2,77 2,96 2,78
20/06/2025 38.563.119 -5,83% 3,0701 2,89 3,25 2,91
18/06/2025 40.235.909 -3,74% 3,21 3,08 3,35 3,09
17/06/2025 30.729.531 -0,93% 3,255 3,18 3,35 3,21
16/06/2025 33.016.236 -2,71% 3,32 3,18 3,3299 3,23
13/06/2025 43.173.191 3,43% 3,11 3,09 3,39 3,32
12/06/2025 38.365.247 0,00% 3,13 3,07 3,22 3,21
11/06/2025 32.242.395 3,90% 2,90 2,88 3,21 3,20
10/06/2025 36.524.109 7,32% 2,815 2,785 3,11 3,08
09/06/2025 27.852.050 3,99% 2,8097 2,785 2,92 2,87
06/06/2025 37.859.786 2,60% 2,68 2,63 2,83 2,76
05/06/2025 47.146.620 1,89% 2,745 2,62 2,78 2,69
04/06/2025 35.319.788 -2,94% 2,72 2,4701 2,78 2,64
03/06/2025 47.314.047 6,67% 2,56 2,4716 2,78 2,72
02/06/2025 26.432.589 2,41% 2,56 2,51 2,65 2,55
30/05/2025 23.639.380 -4,42% 2,55 2,47 2,65 2,49
29/05/2025 23.735.455 1,17% 2,65 2,52 2,66 2,60
28/05/2025 24.231.370 -1,53% 2,52 2,47 2,66 2,57
27/05/2025 22.623.758 4,82% 2,525 2,47 2,615 2,61
23/05/2025 22.997.709 3,32% 2,43 2,34 2,51 2,49
22/05/2025 22.577.240 -2,03% 2,54 2,34 2,585 2,41
21/05/2025 25.108.791 -3,53% 2,595 2,45 2,60 2,46
20/05/2025 16.943.918 -1,54% 2,53 2,505 2,60 2,55
19/05/2025 28.608.106 -0,77% 2,5399 2,505 2,59 2,59
16/05/2025 24.051.991 -1,51% 2,68 2,60 2,71 2,61
15/05/2025 28.453.186 -4,32% 2,73 2,60 2,82 2,66
14/05/2025 29.913.902 1,83% 2,84 2,6901 2,86 2,78
13/05/2025 22.062.644 -1,44% 2,86 2,7206 2,88 2,73
12/05/2025 35.293.693 6,13% 2,83 2,7206 2,88 2,77
09/05/2025 26.269.927 4,40% 2,36 2,36 2,65 2,61
08/05/2025 31.975.052 8,70% 2,38 2,27 2,55 2,50
07/05/2025 31.880.499 -2,95% 2,33 2,27 2,45 2,30
06/05/2025 34.609.790 3,04% 2,315 2,29 2,45 2,37
05/05/2025 26.019.541 -2,95% 2,30 2,2901 2,39 2,30
02/05/2025 22.424.828 1,28% 2,16 2,1532 2,405 2,37
01/05/2025 34.633.251 9,86% 2,165 2,11 2,35 2,34
30/04/2025 31.746.910 -3,41% 2,28 2,11 2,30 2,13
29/04/2025 35.404.938 -4,77% 2,29 2,13 2,38 2,20
28/04/2025 20.587.788 -0,86% 2,32 2,26 2,38 2,31
25/04/2025 18.738.592 0,87% 2,22 2,1899 2,35 2,33
24/04/2025 23.003.083 5,53% 2,225 2,13 2,32 2,29
23/04/2025 16.463.601 1,40% 2,15 2,09 2,28 2,17
22/04/2025 20.998.216 0,47% 2,1607 2,08 2,23 2,14
21/04/2025 21.853.619 -6,58% 2,2299 2,08 2,23 2,13
17/04/2025 33.283.498 5,56% 2,215 2,13 2,31 2,28
16/04/2025 35.296.397 -1,37% 2,20 2,13 2,2799 2,16
15/04/2025 24.783.970 -1,35% 2,20 2,17 2,24 2,19
14/04/2025 27.007.596 -1,77% 2,16 2,18 2,295 2,22
11/04/2025 36.156.506 3,46% 2,18 2,145 2,30 2,26
10/04/2025 26.554.251 -9,54% 2,145 2,1101 2,29 2,17
09/04/2025 53.710.354 9,36% 2,145 2,03 2,44 2,41
08/04/2025 50.930.877 -7,81% 2,51 2,11 2,55 2,19
07/04/2025 36.864.786 9,22% 2,51 1,97 2,52 2,37
04/04/2025 50.194.589 -20,22% 2,88 2,11 2,59 2,17
03/04/2025 28.590.813 -14,08% 2,88 2,70 2,9799 2,72
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).