TransOcean Ltd (RIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	4.150.743	-5,42%	5,02	4,87	5,02	4,89
15/02/2024	12.965.633	-2,71%	5,17	4,90	5,16	5,03
14/02/2024	6.401.925	0,00%	5,17	5,13	5,27	5,17
13/02/2024	6.448.171	-3,00%	5,17	5,10	5,30	5,17
12/02/2024	6.849.500	3,50%	5,17	5,04	5,385	5,33
09/02/2024	7.497.118	-1,53%	5,10	5,04	5,2179	5,15
08/02/2024	6.285.344	5,23%	4,98	4,955	5,23	5,23
07/02/2024	5.164.266	-1,39%	5,14	4,93	5,15	4,97
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