Transocean Ltd. (BVMF:RIGG34)
Brazil · Delayed Price · Currency is BRL 23.86
+0.69 (2.98%)
Last updated: Dec 3, 2025, 5:34 PM GMT-3
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.37 | 23.86 | 23.37 | 23.86 | 23.86 | 2.98% | 68 |
| Dec 2, 2025 | 23.69 | 23.69 | 22.57 | 23.17 | 23.17 | -2.20% | 93 |
| Dec 1, 2025 | 23.46 | 23.78 | 23.31 | 23.69 | 23.69 | 0.42% | 7,107 |
| Nov 28, 2025 | 23.13 | 23.59 | 23.13 | 23.59 | 23.59 | 1.99% | 27 |
| Nov 26, 2025 | 22.27 | 23.13 | 22.27 | 23.13 | 23.13 | 6.54% | 1,915 |
| Nov 25, 2025 | 21.63 | 21.71 | 21.63 | 21.71 | 21.71 | -0.60% | 75 |
| Nov 24, 2025 | 21.26 | 21.84 | 20.73 | 21.84 | 21.84 | 3.80% | 1,129 |
| Nov 21, 2025 | 20.71 | 21.04 | 20.00 | 21.04 | 21.04 | -3.49% | 17,540 |
| Nov 19, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.95% | 1,727 |
| Nov 18, 2025 | 21.99 | 22.01 | 21.43 | 22.01 | 22.01 | 0.09% | 1,104 |
| Nov 17, 2025 | 21.18 | 22.08 | 21.18 | 21.99 | 21.99 | 3.82% | 2,111 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.18 | 21.18 | 21.18 | -1.26% | 2,191 |
| Nov 13, 2025 | 21.47 | 21.95 | 21.45 | 21.45 | 21.45 | -2.10% | 69,112 |
| Nov 12, 2025 | 22.34 | 22.34 | 21.80 | 21.91 | 21.91 | -2.67% | 157 |
| Nov 11, 2025 | 22.50 | 23.05 | 22.33 | 22.51 | 22.51 | 0.04% | 1,800 |
| Nov 10, 2025 | 21.47 | 22.50 | 21.17 | 22.50 | 22.50 | 7.66% | 10,913 |
| Nov 7, 2025 | 20.99 | 21.00 | 20.90 | 20.90 | 20.90 | 2.40% | 25,502 |
| Nov 6, 2025 | 20.96 | 21.31 | 20.41 | 20.41 | 20.41 | -1.83% | 461 |
| Nov 4, 2025 | 20.70 | 20.79 | 20.70 | 20.79 | 20.79 | 0.29% | 250 |
| Nov 3, 2025 | 20.38 | 21.49 | 19.94 | 20.73 | 20.73 | -0.14% | 6,709 |
| Oct 31, 2025 | 21.09 | 21.09 | 20.70 | 20.76 | 20.76 | -1.56% | 131 |
| Oct 30, 2025 | 20.18 | 21.48 | 20.18 | 21.09 | 21.09 | 4.51% | 70,779 |
| Oct 29, 2025 | 19.97 | 20.69 | 19.91 | 20.18 | 20.18 | 0.40% | 55,596 |
| Oct 28, 2025 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -1.71% | 265 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.39 | 20.45 | 20.45 | -3.03% | 3,936 |
| Oct 24, 2025 | 20.95 | 21.73 | 20.90 | 21.09 | 21.09 | 0.67% | 5,899 |
| Oct 23, 2025 | 18.68 | 21.11 | 18.68 | 20.95 | 20.95 | 12.82% | 28,282 |
| Oct 22, 2025 | 17.77 | 18.57 | 17.77 | 18.57 | 18.57 | 4.50% | 19,398 |
| Oct 21, 2025 | 17.78 | 18.00 | 17.77 | 17.77 | 17.77 | 0.57% | 7,044 |
| Oct 20, 2025 | 17.61 | 18.31 | 17.57 | 17.67 | 17.67 | 2.79% | 9,784 |
| Oct 17, 2025 | 17.23 | 17.23 | 17.19 | 17.19 | 17.19 | -2.27% | 170 |
| Oct 16, 2025 | 18.31 | 18.31 | 17.59 | 17.59 | 17.59 | -1.95% | 2,575 |
| Oct 15, 2025 | 17.30 | 17.94 | 17.30 | 17.94 | 17.94 | 5.34% | 987 |
| Oct 14, 2025 | 17.11 | 17.47 | 17.03 | 17.03 | 17.03 | -1.96% | 1,585 |
| Oct 13, 2025 | 17.11 | 17.37 | 16.95 | 17.37 | 17.37 | 2.42% | 4,985 |
| Oct 10, 2025 | 17.90 | 17.90 | 16.96 | 16.96 | 16.96 | -5.73% | 734 |
| Oct 9, 2025 | 17.93 | 18.07 | 17.69 | 17.99 | 17.99 | -1.85% | 327 |
| Oct 8, 2025 | 18.53 | 18.53 | 18.31 | 18.33 | 18.33 | -1.13% | 115 |
| Oct 7, 2025 | 18.35 | 18.54 | 18.19 | 18.54 | 18.54 | 1.53% | 76,255 |
| Oct 6, 2025 | 18.32 | 18.49 | 18.09 | 18.26 | 18.26 | 2.41% | 6,556 |
| Oct 3, 2025 | 17.62 | 18.00 | 17.62 | 17.83 | 17.83 | 1.19% | 9,689 |
| Oct 2, 2025 | 17.24 | 17.81 | 17.24 | 17.62 | 17.62 | 2.74% | 17,388 |
| Oct 1, 2025 | 16.84 | 17.15 | 16.62 | 17.15 | 17.15 | 5.41% | 1,264 |
| Sep 30, 2025 | 16.47 | 16.54 | 16.22 | 16.27 | 16.27 | -2.05% | 93,454 |
| Sep 29, 2025 | 16.56 | 16.69 | 16.52 | 16.61 | 16.61 | -1.72% | 1,121 |
| Sep 26, 2025 | 17.15 | 17.29 | 16.90 | 16.90 | 16.90 | -1.40% | 22,588 |
| Sep 25, 2025 | 16.28 | 17.14 | 16.24 | 17.14 | 17.14 | -3.33% | 2,609 |
| Sep 24, 2025 | 19.47 | 20.06 | 17.73 | 17.73 | 17.73 | -5.24% | 918 |
| Sep 23, 2025 | 18.65 | 20.00 | 18.65 | 18.71 | 18.71 | 2.13% | 13,423 |
| Sep 22, 2025 | 17.96 | 18.32 | 17.50 | 18.32 | 18.32 | 3.04% | 494 |