TransOcean Ltd (RIG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2024 8.592.008 1,21% 5,06 4,995 5,135 5,04
05/02/2024 10.045.430 -3,11% 5,75 4,90 5,12 4,98
02/02/2024 9.553.132 -3,74% 5,75 5,12 5,38 5,15
01/02/2024 6.514.181 -2,02% 5,75 5,31 5,575 5,35
31/01/2024 13.045.752 -5,54% 5,75 5,46 5,83 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% 5,69 5,55 5,78 5,77
26/01/2024 6.788.227 -1,38% 5,755 5,58 5,81 5,71
25/01/2024 8.450.685 0,87% 5,825 5,60 5,84 5,79
24/01/2024 17.555.023 4,55% 5,36 5,43 5,77 5,74
23/01/2024 5.770.887 1,29% 5,36 5,37 5,64 5,49
22/01/2024 5.866.592 1,50% 5,36 5,29 5,49 5,42
19/01/2024 7.213.776 0,00% 5,36 5,24 5,4791 5,37
18/01/2024 6.747.082 1,51% 5,36 5,225 5,39 5,37
17/01/2024 9.026.850 -1,86% 5,36 5,23 5,48 5,29
16/01/2024 7.282.326 -3,23% 5,53 5,355 5,555 5,39
15/01/2024 9.628.286 -0,36% 5,71 5,52 5,87 5,57
12/01/2024 9.628.286 -0,36% 5,71 5,52 5,87 5,57
11/01/2024 13.007.911 -1,75% 5,82 5,52 5,71 5,60
10/01/2024 9.618.123 -2,23% 5,82 5,65 5,83 5,70
09/01/2024 5.506.535 -2,02% 5,95 5,80 5,96 5,83
08/01/2024 9.624.009 -3,09% 5,99 5,80 6,075 5,95
05/01/2024 4.800.057 1,82% 6,065 6,02 6,2236 6,14
04/01/2024 5.024.409 -2,74% 6,28 6,00 6,30 6,03
03/01/2024 4.293.415 -0,80% 6,38 6,16 6,35 6,20
02/01/2024 4.852.154 -1,58% 6,38 6,19 6,46 6,25
29/12/2023 4.047.250 -2,01% 6,47 6,33 6,49 6,35
28/12/2023 3.809.073 -1,22% 6,52 6,4413 6,58 6,48
27/12/2023 6.368.988 -2,67% 6,715 6,52 6,79 6,56
26/12/2023 6.929.914 5,98% 6,495 6,49 6,77 6,74
22/12/2023 7.365.957 1,92% 6,27 6,17 6,44 6,36
21/12/2023 3.607.172 1,14% 6,29 6,1212 6,27 6,24
20/12/2023 5.946.851 -1,28% 6,29 6,17 6,35 6,17
19/12/2023 8.435.019 1,96% 6,27 6,14 6,27 6,25
18/12/2023 4.636.394 0,33% 6,27 6,1215 6,37 6,13
15/12/2023 8.713.037 -0,65% 6,22 6,0417 6,275 6,11
14/12/2023 9.657.430 3,19% 6,22 6,16 6,43 6,15
13/12/2023 8.354.454 4,56% 5,725 5,665 5,98 5,96
12/12/2023 7.905.103 -1,89% 5,76 5,62 5,80 5,70
11/12/2023 6.708.105 -0,68% 5,825 5,735 5,88 5,81
08/12/2023 7.118.737 3,78% 5,725 5,71 5,93 5,8633
07/12/2023 10.997.943 -1,57% 6,36 5,54 5,84 5,65
06/12/2023 14.468.487 -8,01% 6,36 5,7225 6,20 5,74
05/12/2023 10.538.963 -2,04% 6,36 6,22 6,37 6,24
04/12/2023 6.941.514 -2,90% 6,51 6,2301 6,545 6,37
01/12/2023 6.370.857 3,46% 6,32 6,31 6,60 6,5803
30/11/2023 9.844.742 1,76% 6,32 6,18 6,52 6,36
29/11/2023 5.870.063 -0,79% 6,33 6,20 6,37 6,25
28/11/2023 5.672.161 -0,79% 6,45 6,27 6,455 6,30
27/11/2023 6.866.243 -3,35% 6,46 6,31 6,50 6,34
24/11/2023 3.622.484 3,98% 6,10 6,32 6,59 6,54
23/11/2023 4.865.837 0,16% 6,10 5,98 6,33 6,29
22/11/2023 4.837.425 0,16% 6,10 5,98 6,33 6,29
21/11/2023 5.071.585 -1,72% 6,31 6,2389 6,40 6,29
20/11/2023 6.915.724 -1,54% 6,61 6,395 6,66 6,40
17/11/2023 5.448.898 4,33% 6,32 6,31 6,525 6,50
16/11/2023 9.274.811 -5,18% 6,50 6,18 6,555 6,23
15/11/2023 6.905.695 -1,05% 6,68 6,52 6,70 6,57
14/11/2023 5.448.454 1,53% 6,61 6,54 6,675 6,64
13/11/2023 6.933.293 -1,65% 6,63 6,44 6,6315 6,54
10/11/2023 5.120.465 1,22% 6,775 6,61 6,80 6,65
09/11/2023 6.968.801 -1,50% 6,775 6,56 6,94 6,57
08/11/2023 6.255.660 2,62% 6,46 6,41 6,70 6,67
07/11/2023 10.158.698 -2,26% 6,89 6,295 6,54 6,50
06/11/2023 7.763.370 -2,78% 6,89 6,53 6,92 6,65
03/11/2023 6.253.314 -0,73% 6,92 6,81 7,05 6,84
02/11/2023 5.946.941 3,61% 6,745 6,74 6,97 6,89
01/11/2023 9.491.615 0,45% 6,68 6,49 6,9799 6,65
31/10/2023 12.311.472 -0,15% 6,68 6,28 6,925 6,62
30/10/2023 8.823.760 1,22% 6,58 6,515 6,705 6,63
27/10/2023 5.787.562 -1,94% 6,71 6,52 6,745 6,56
26/10/2023 5.646.554 -2,62% 6,765 6,66 6,88 6,69
25/10/2023 6.848.797 -2,14% 6,99 6,82 7,055 6,87
24/10/2023 4.229.088 -1,13% 7,08 6,98 7,145 7,02
23/10/2023 5.568.871 -0,84% 7,08 6,92 7,16 7,10
20/10/2023 8.608.123 -3,11% 7,265 6,9601 7,3569 7,16
19/10/2023 6.785.773 0,14% 7,62 7,16 7,56 7,39
18/10/2023 4.437.951 -2,64% 7,465 7,34 7,6299 7,38
17/10/2023 3.510.379 0,92% 7,465 7,28 7,66 7,579
16/10/2023 9.799.468 -2,59% 7,675 7,28 7,7098 7,51
13/10/2023 6.212.194 1,85% 7,735 7,5919 7,835 7,71
12/10/2023 18.318.244 -2,95% 7,96 7,485 7,96 7,57
11/10/2023 5.747.989 0,39% 7,68 7,555 7,85 7,80
10/10/2023 3.463.930 0,00% 7,81 7,7001 7,83 7,77
09/10/2023 4.789.907 1,70% 7,96 7,68 8,03 7,77
06/10/2023 5.370.953 0,26% 7,59 7,555 7,79 7,64
05/10/2023 6.201.061 2,70% 7,34 7,31 7,66 7,62
04/10/2023 11.131.207 -4,26% 7,59 7,26 7,62 7,42
03/10/2023 9.319.355 -1,65% 7,81 7,67 7,895 7,75
02/10/2023 10.474.877 -4,02% 8,46 7,80 8,245 7,88
29/09/2023 6.144.393 -2,49% 8,46 8,18 8,53 8,21
28/09/2023 6.058.346 -1,64% 8,52 8,325 8,5993 8,42
27/09/2023 8.516.927 2,82% 8,61 8,39 8,71 8,657
26/09/2023 7.340.242 0,48% 8,24 8,22 8,58 8,42
25/09/2023 8.841.268 2,95% 8,07 7,935 8,445 8,38
22/09/2023 5.742.438 2,39% 8,12 8,04 8,23 8,14
21/09/2023 6.934.640 -1,85% 8,12 7,94 8,20 7,95
20/09/2023 8.189.690 0,37% 8,04 8,04 8,34 8,10
19/09/2023 8.655.405 -2,77% 8,49 8,015 8,53 8,07
18/09/2023 8.530.922 -0,12% 8,44 8,26 8,585 8,30
Ajuda

Pesquisa de títulos

Fale Connosco