Transocean Ltd. (BVMF:RIGG34)
Brazil · Delayed Price · Currency is BRL 28.32
-0.03 (-0.11%)
At close: Sep 24, 2026
BVMF:RIGG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.70 | 28.70 | 28.35 | 28.35 | 28.35 | 1.25% | 1,114 |
| Sep 22, 2026 | 27.72 | 28.21 | 27.31 | 28.00 | 28.00 | 0.65% | 10,742 |
| Sep 21, 2026 | 28.29 | 28.56 | 27.64 | 27.82 | 27.82 | -5.08% | 4,623 |
| Sep 18, 2026 | 29.35 | 29.35 | 28.96 | 29.31 | 29.31 | -5.36% | 1,134 |
| Sep 17, 2026 | 29.16 | 30.97 | 29.00 | 30.97 | 30.97 | 7.35% | 10,859 |
| Sep 16, 2026 | 30.71 | 30.71 | 28.85 | 28.85 | 28.85 | -5.10% | 244 |
| Sep 15, 2026 | 29.96 | 30.42 | 29.93 | 30.40 | 30.40 | 8.11% | 2,203 |
| Sep 14, 2026 | 28.70 | 28.70 | 28.09 | 28.12 | 28.12 | -2.70% | 15,116 |
| Sep 11, 2026 | 29.05 | 29.31 | 28.62 | 28.90 | 28.90 | -1.73% | 5,441 |
| Sep 10, 2026 | 29.31 | 29.50 | 29.21 | 29.41 | 29.41 | 0.38% | 49,466 |
| Sep 9, 2026 | 29.93 | 30.27 | 29.18 | 29.30 | 29.30 | -0.37% | 11,105 |
| Sep 8, 2026 | 29.65 | 30.29 | 29.40 | 29.41 | 29.41 | -0.81% | 10,855 |
| Sep 4, 2026 | 30.80 | 30.80 | 29.65 | 29.65 | 29.65 | -4.39% | 9,147 |
| Sep 3, 2026 | 32.48 | 32.48 | 30.90 | 31.01 | 31.01 | -4.53% | 18,194 |
| Sep 2, 2026 | 31.00 | 32.48 | 31.00 | 32.48 | 32.48 | 4.77% | 18,420 |
| Sep 1, 2026 | 30.53 | 31.00 | 30.21 | 31.00 | 31.00 | 3.47% | 14,925 |
| Aug 31, 2026 | 30.65 | 30.65 | 29.96 | 29.96 | 29.96 | -1.15% | 36,097 |
| Aug 28, 2026 | 29.60 | 30.50 | 29.60 | 30.31 | 30.31 | 2.23% | 10,569 |
| Aug 27, 2026 | 29.13 | 29.92 | 28.81 | 29.65 | 29.65 | 2.31% | 601 |
| Aug 26, 2026 | 29.76 | 29.76 | 28.88 | 28.98 | 28.98 | -2.16% | 1,191 |
| Aug 25, 2026 | 29.58 | 29.75 | 29.34 | 29.62 | 29.62 | -0.64% | 4,978 |
| Aug 24, 2026 | 30.00 | 30.00 | 29.23 | 29.81 | 29.81 | -2.93% | 6,163 |
| Aug 21, 2026 | 31.50 | 31.50 | 30.55 | 30.71 | 30.71 | -0.97% | 2,138 |
| Aug 20, 2026 | 31.21 | 31.39 | 31.01 | 31.01 | 31.01 | 2.04% | 14,483 |
| Aug 19, 2026 | 30.82 | 30.82 | 30.35 | 30.39 | 30.39 | -0.39% | 12,661 |
| Aug 18, 2026 | 30.78 | 30.78 | 30.50 | 30.51 | 30.51 | 0.79% | 79,476 |
| Aug 17, 2026 | 30.59 | 30.59 | 30.03 | 30.27 | 30.27 | -0.03% | 107 |
| Aug 14, 2026 | 30.50 | 31.16 | 30.22 | 30.28 | 30.28 | 2.30% | 1,463 |
| Aug 13, 2026 | 28.93 | 29.73 | 28.93 | 29.60 | 29.60 | 0.24% | 60 |
| Aug 12, 2026 | 30.44 | 30.44 | 29.53 | 29.53 | 29.53 | -1.99% | 65 |
| Aug 11, 2026 | 29.50 | 30.35 | 29.35 | 30.13 | 30.13 | 3.97% | 8,386 |
| Aug 10, 2026 | 28.00 | 29.37 | 28.00 | 28.98 | 28.98 | 7.73% | 4,697 |
| Aug 7, 2026 | 26.56 | 27.13 | 26.56 | 26.90 | 26.90 | 1.28% | 2,904 |
| Aug 6, 2026 | 27.23 | 27.50 | 26.56 | 26.56 | 26.56 | 0.34% | 2,275 |
| Aug 5, 2026 | 26.61 | 26.61 | 26.46 | 26.47 | 26.47 | -0.90% | 1,012 |
| Aug 4, 2026 | 26.82 | 26.82 | 26.31 | 26.71 | 26.71 | 2.81% | 510 |
| Aug 3, 2026 | 26.10 | 26.45 | 25.89 | 25.98 | 25.98 | -3.24% | 32 |
| Jul 31, 2026 | 26.50 | 27.01 | 26.50 | 26.85 | 26.85 | 4.07% | 3,083 |
| Jul 30, 2026 | 25.15 | 25.80 | 25.00 | 25.80 | 25.80 | 2.30% | 5,434 |
| Jul 29, 2026 | 25.50 | 25.52 | 25.22 | 25.22 | 25.22 | -1.10% | 63 |
| Jul 28, 2026 | 26.30 | 26.30 | 25.50 | 25.50 | 25.50 | -5.17% | 1,655 |
| Jul 27, 2026 | 26.69 | 27.01 | 26.50 | 26.89 | 26.89 | -1.32% | 193 |
| Jul 24, 2026 | 27.30 | 27.43 | 27.25 | 27.25 | 27.25 | 0.89% | 1,509 |
| Jul 23, 2026 | 27.20 | 27.50 | 26.94 | 27.01 | 27.01 | 0.04% | 3,724 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.70% | 106 |
| Jul 21, 2026 | 25.50 | 26.29 | 25.50 | 26.29 | 26.29 | 0.15% | 68 |
| Jul 17, 2026 | 26.13 | 26.65 | 26.00 | 26.25 | 26.25 | -0.79% | 1,790 |
| Jul 16, 2026 | 26.40 | 26.46 | 26.38 | 26.46 | 26.46 | 0.23% | 6 |
| Jul 15, 2026 | 26.02 | 27.15 | 26.02 | 26.40 | 26.40 | -1.79% | 3,563 |
| Jul 14, 2026 | 27.90 | 27.90 | 26.70 | 26.88 | 26.88 | -2.50% | 2,174 |