TransOcean Ltd (RIG)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > | ||||||
| 20/06/2024 | 9.068.330 | % | 5,23 | 5,10 | 5,31 | 5,17 |
| 18/06/2024 | 5.926.196 | % | 5,23 | 5,21 | 5,38 | 5,24 |
| 17/06/2024 | 6.862.332 | 0,58% | 5,18 | 5,14 | 5,28 | 5,17 |
| 14/06/2024 | 8.836.203 | -4,44% | 5,63 | 5,14 | 5,665 | 5,17 |
| 13/06/2024 | 5.908.425 | -4,75% | 5,66 | 5,36 | 5,80 | 5,41 |
| 12/06/2024 | 6.894.293 | 1,43% | 5,57 | 5,495 | 5,80 | 5,68 |
| 11/06/2024 | 5.129.246 | -0,71% | 5,46 | 5,45 | 5,775 | 5,60 |
| 10/06/2024 | 9.369.846 | 4,44% | 5,45 | 5,45 | 5,775 | 5,64 |
| 07/06/2024 | 6.358.168 | -0,92% | 5,4006 | 5,313 | 5,54 | 5,40 |
| 06/06/2024 | 7.401.027 | 0,55% | 5,47 | 5,37 | 5,54 | 5,45 |
| 05/06/2024 | 7.438.670 | 0,37% | 5,45 | 5,37 | 5,70 | 5,42 |
| 04/06/2024 | 13.614.630 | -6,13% | 6,21 | 5,36 | 6,25 | 5,40 |
| 03/06/2024 | 10.432.423 | -7,90% | 6,2207 | 5,67 | 6,245 | 5,71 |
| 31/05/2024 | 7.905.856 | 5,09% | 5,93 | 5,86 | 6,225 | 6,20 |
| 30/05/2024 | 5.847.174 | -0,67% | 5,94 | 5,86 | 6,08 | 5,90 |
| 29/05/2024 | 6.993.688 | -2,78% | 6,09 | 5,86 | 6,12 | 5,94 |
| 28/05/2024 | 9.384.266 | 5,89% | 5,85 | 5,85 | 6,12 | 6,11 |
| 24/05/2024 | 5.062.174 | -0,69% | 5,98 | 5,765 | 6,025 | 5,77 |
| 23/05/2024 | 5.509.399 | -1,86% | 5,97 | 5,77 | 6,175 | 5,81 |
| 22/05/2024 | 7.013.198 | -3,90% | 6,20 | 5,84 | 6,28 | 5,92 |
| 21/05/2024 | 5.264.660 | -1,28% | 6,21 | 6,11 | 6,38 | 6,16 |
| 20/05/2024 | 9.531.005 | 3,48% | 6,08 | 6,08 | 6,38 | 6,24 |
| 17/05/2024 | 3.672.385 | 0,50% | 6,07 | 5,95 | 6,14 | 6,03 |
| 16/05/2024 | 4.626.252 | -0,66% | 6,075 | 5,84 | 6,14 | 6,00 |
| 15/05/2024 | 6.657.223 | 0,50% | 5,81 | 5,82 | 6,08 | 6,04 |
| 14/05/2024 | 8.004.038 | 3,44% | 5,79 | 5,73 | 6,04 | 6,01 |
| 13/05/2024 | 6.458.281 | 0,87% | 5,80 | 5,77 | 5,93 | 5,81 |
| 10/05/2024 | 6.210.016 | -2,04% | 5,76 | 5,685 | 6,085 | 5,76 |
| 09/05/2024 | 5.855.532 | 2,26% | 5,65 | 5,64 | 5,90 | 5,88 |
| 08/05/2024 | 9.261.821 | 0,52% | 5,61 | 5,59 | 5,83 | 5,75 |
| 07/05/2024 | 6.040.934 | 0,88% | 5,63 | 5,59 | 5,74 | 5,72 |
| 06/05/2024 | 7.849.580 | 1,80% | 5,68 | 5,6101 | 5,70 | 5,67 |
| 03/05/2024 | 8.148.612 | 3,72% | 5,335 | 5,31 | 5,62 | 5,57 |
| 02/05/2024 | 9.606.784 | 1,90% | 5,17 | 5,10 | 5,49 | 5,37 |
| 01/05/2024 | 11.435.739 | 0,77% | 5,80 | 5,10 | 5,825 | 5,27 |
| 30/04/2024 | 25.217.778 | -9,45% | 5,8393 | 5,11 | 5,995 | 5,22 |
| 29/04/2024 | 10.444.155 | -0,85% | 5,86 | 5,79 | 5,995 | 5,82 |
| 26/04/2024 | 8.831.193 | 2,27% | 5,75 | 5,68 | 5,94 | 5,87 |
| 25/04/2024 | 5.357.251 | -0,69% | 5,73 | 5,68 | 5,97 | 5,74 |
| 24/04/2024 | 6.677.740 | -2,69% | 5,91 | 5,72 | 5,995 | 5,78 |
| 23/04/2024 | 7.618.354 | 2,24% | 5,79 | 5,595 | 5,995 | 5,94 |
| 22/04/2024 | 12.315.066 | 2,47% | 5,6301 | 5,595 | 5,8799 | 5,81 |
| 19/04/2024 | 8.527.316 | 2,16% | 5,55 | 5,485 | 5,765 | 5,67 |
| 18/04/2024 | 13.049.967 | -2,29% | 5,75 | 5,495 | 6,00 | 5,55 |
| 17/04/2024 | 6.950.126 | -3,89% | 5,86 | 5,67 | 6,02 | 5,68 |
| 16/04/2024 | 10.971.970 | -2,31% | 6,19 | 5,8443 | 6,245 | 5,91 |
| 15/04/2024 | 5.876.149 | -2,10% | 6,22 | 6,02 | 6,245 | 6,05 |
| 12/04/2024 | 0 | -0,64% | 6,33 | 6,09 | 6,45 | 6,18 |
| 11/04/2024 | 8.444.810 | -3,27% | 6,30 | 6,18 | 6,4799 | 6,22 |
| 10/04/2024 | 7.607.866 | 0,78% | 6,56 | 6,27 | 6,6499 | 6,43 |
| 09/04/2024 | 17.455.499 | -2,60% | 6,75 | 6,33 | 6,88 | 6,38 |
| 08/04/2024 | 12.237.823 | 1,23% | 6,745 | 6,4401 | 6,88 | 6,55 |
| 05/04/2024 | 6.956.829 | -0,15% | 6,62 | 6,44 | 6,7576 | 6,53 |
| 04/04/2024 | 10.347.365 | -1,35% | 6,61 | 6,48 | 6,85 | 6,54 |
| 03/04/2024 | 18.188.842 | 1,37% | 6,56 | 6,335 | 6,85 | 6,68 |
| 02/04/2024 | 13.340.487 | 3,45% | 6,5817 | 6,27 | 6,65 | 6,59 |
| 01/04/2024 | 6.943.391 | 1,43% | 6,3005 | 6,27 | 6,46 | 6,37 |
| 28/03/2024 | 8.182.204 | 0,48% | 6,08 | 6,04 | 6,43 | 6,28 |
| 27/03/2024 | 5.934.048 | 2,12% | 6,27 | 6,06 | 6,29 | 6,25 |
| 26/03/2024 | 6.438.765 | -1,61% | 6,33 | 5,98 | 6,36 | 6,12 |
| 25/03/2024 | 8.095.216 | 4,19% | 5,98 | 5,9797 | 6,36 | 6,22 |
| 22/03/2024 | 5.163.186 | -1,49% | 6,07 | 5,925 | 6,1561 | 5,97 |
| 21/03/2024 | 9.503.097 | -0,49% | 6,0897 | 5,93 | 6,18 | 6,06 |
| 20/03/2024 | 10.685.919 | 0,99% | 5,715 | 5,71 | 6,18 | 6,10 |
| 19/03/2024 | 9.171.003 | 4,68% | 5,7202 | 5,70 | 6,055 | 6,04 |
| 18/03/2024 | 6.281.191 | -0,52% | 5,875 | 5,70 | 5,88 | 5,77 |
| 15/03/2024 | 10.056.631 | 2,47% | 5,73 | 5,60 | 5,89 | 5,80 |
| 14/03/2024 | 9.674.472 | 0,71% | 5,50 | 5,49 | 5,805 | 5,66 |
| 13/03/2024 | 8.418.807 | 3,88% | 5,38 | 5,22 | 5,715 | 5,62 |
| 12/03/2024 | 8.742.219 | -0,37% | 5,4012 | 5,155 | 5,47 | 5,41 |
| 11/03/2024 | 9.071.294 | 3,62% | 5,215 | 5,155 | 5,47 | 5,43 |
| 08/03/2024 | 8.193.547 | 1,94% | 5,17 | 5,06 | 5,2852 | 5,25 |
| 07/03/2024 | 4.945.511 | 0,20% | 5,17 | 5,06 | 5,28 | 5,15 |
| 06/03/2024 | 8.583.118 | 0,39% | 5,04 | 5,02 | 5,28 | 5,14 |
| 05/03/2024 | 7.230.758 | 0,20% | 5,08 | 4,925 | 5,205 | 5,12 |
| 04/03/2024 | 9.870.034 | -0,20% | 4,97 | 4,925 | 5,14 | 5,11 |
| 01/03/2024 | 12.021.653 | 8,53% | 4,795 | 4,66 | 5,175 | 5,09 |
| 29/02/2024 | 5.764.222 | -1,88% | 4,78 | 4,66 | 4,93 | 4,69 |
| 28/02/2024 | 4.904.384 | -1,04% | 4,78 | 4,75 | 4,96 | 4,78 |
| 27/02/2024 | 7.685.118 | 1,68% | 4,75 | 4,6037 | 4,96 | 4,83 |
| 26/02/2024 | 6.698.120 | 2,14% | 4,66 | 4,61 | 4,77 | 4,75 |
| 23/02/2024 | 8.865.494 | -3,11% | 4,85 | 4,55 | 4,95 | 4,67 |
| 22/02/2024 | 8.283.477 | -0,82% | 4,69 | 4,65 | 4,95 | 4,82 |
| 21/02/2024 | 10.102.783 | 4,07% | 4,84 | 4,45 | 4,91 | 4,86 |
| 20/02/2024 | 14.106.409 | -4,50% | 4,87 | 4,45 | 4,88 | 4,67 |
| 16/02/2024 | 10.384.404 | -2,78% | 5,045 | 4,87 | 5,17 | 4,89 |
| 15/02/2024 | 12.965.633 | -2,71% | 5,22 | 4,90 | 5,2799 | 5,03 |
| 14/02/2024 | 6.401.925 | 0,00% | 5,27 | 5,10 | 5,30 | 5,17 |
| 13/02/2024 | 6.448.171 | -3,00% | 5,17 | 5,10 | 5,385 | 5,17 |
| 12/02/2024 | 6.849.500 | 3,50% | 5,14 | 5,14 | 5,385 | 5,33 |
| 09/02/2024 | 7.497.118 | -1,53% | 4,98 | 4,955 | 5,23 | 5,15 |
| 08/02/2024 | 6.285.344 | 5,23% | 5,14 | 4,93 | 5,23 | 5,23 |
| 07/02/2024 | 5.164.266 | -1,39% | 5,06 | 4,93 | 5,17 | 4,97 |
| 06/02/2024 | 8.592.008 | 1,21% | 5,04 | 4,90 | 5,135 | 5,04 |
| 05/02/2024 | 10.045.430 | -3,11% | 5,12 | 4,90 | 5,15 | 4,98 |
| 02/02/2024 | 9.553.132 | -3,74% | 5,375 | 5,12 | 5,575 | 5,14 |
| 01/02/2024 | 6.514.181 | -2,02% | 5,75 | 5,31 | 5,83 | 5,35 |
| 31/01/2024 | 13.045.752 | -5,54% | 5,71 | 5,46 | 5,955 | 5,46 |
| 30/01/2024 | 13.788.795 | 0,17% | 5,69 | 5,46 | 5,955 | 5,78 |
| 29/01/2024 | 6.232.289 | 1,05% | 5,74 | 5,55 | 5,78 | 5,77 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
