Transocean Ltd. (BVMF:RIGG34)
Brazil · Delayed Price · Currency is BRL 29.34
+2.44 (9.07%)
Last updated: Aug 10, 2026, 3:37 PM GMT-3
BVMF:RIGG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 27.17 | 27.75 | 26.87 | 27.57 | 27.57 | 4.59% | 4,057 |
| Jul 10, 2026 | 26.59 | 26.59 | 26.36 | 26.36 | 26.36 | 0.23% | 1,002 |
| Jul 9, 2026 | 26.18 | 26.30 | 26.18 | 26.30 | 26.30 | -0.75% | 23 |
| Jul 8, 2026 | 27.00 | 27.08 | 26.50 | 26.50 | 26.50 | 1.84% | 584 |
| Jul 7, 2026 | 25.68 | 26.24 | 25.56 | 26.02 | 26.02 | 1.80% | 2,056 |
| Jul 6, 2026 | 26.57 | 26.57 | 25.56 | 25.56 | 25.56 | -3.80% | 24 |
| Jul 3, 2026 | 26.01 | 26.57 | 26.01 | 26.57 | 26.57 | 0.34% | 6 |
| Jul 2, 2026 | 26.20 | 26.50 | 26.20 | 26.48 | 26.48 | 5.29% | 1,222 |
| Jul 1, 2026 | 25.92 | 25.92 | 25.10 | 25.15 | 25.15 | -0.40% | 2,037 |
| Jun 30, 2026 | 25.95 | 25.95 | 25.25 | 25.25 | 25.25 | -3.48% | 1,854 |
| Jun 29, 2026 | 26.72 | 26.72 | 26.12 | 26.16 | 26.16 | -0.11% | 10,012 |
| Jun 26, 2026 | 26.99 | 26.99 | 26.19 | 26.19 | 26.19 | -1.98% | 20,011 |
| Jun 25, 2026 | 26.04 | 26.72 | 26.00 | 26.72 | 26.72 | 1.79% | 1,070 |
| Jun 24, 2026 | 26.50 | 26.73 | 26.25 | 26.25 | 26.25 | -5.23% | 2,081 |
| Jun 23, 2026 | 27.69 | 27.70 | 27.55 | 27.70 | 27.70 | 1.09% | 1,039 |
| Jun 22, 2026 | 27.01 | 27.50 | 27.00 | 27.40 | 27.40 | -0.36% | 1,825 |
| Jun 19, 2026 | 27.74 | 27.74 | 27.50 | 27.50 | 27.50 | 0.40% | 201 |
| Jun 18, 2026 | 28.35 | 28.35 | 26.83 | 27.39 | 27.39 | -3.39% | 7,146 |
| Jun 17, 2026 | 28.79 | 28.79 | 28.27 | 28.35 | 28.35 | -0.53% | 191 |
| Jun 16, 2026 | 29.06 | 29.20 | 28.43 | 28.50 | 28.50 | -3.81% | 4,225 |
| Jun 15, 2026 | 30.00 | 30.00 | 29.32 | 29.63 | 29.63 | -5.06% | 12,196 |
| Jun 12, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.00% | 1 |
| Jun 11, 2026 | 30.42 | 31.48 | 30.35 | 30.90 | 30.90 | -0.48% | 328 |
| Jun 10, 2026 | 30.86 | 31.35 | 30.86 | 31.05 | 31.05 | 2.68% | 2,163 |
| Jun 9, 2026 | 32.00 | 32.04 | 30.11 | 30.24 | 30.24 | -5.50% | 26,539 |
| Jun 8, 2026 | 31.61 | 32.00 | 31.35 | 32.00 | 32.00 | 4.78% | 319 |
| Jun 5, 2026 | 31.60 | 31.60 | 30.45 | 30.54 | 30.54 | -2.92% | 1,599 |
| Jun 3, 2026 | 31.27 | 32.05 | 30.61 | 31.46 | 31.46 | -0.19% | 338 |
| Jun 2, 2026 | 31.76 | 31.76 | 31.51 | 31.52 | 31.52 | 0.03% | 7 |
| Jun 1, 2026 | 31.80 | 31.80 | 31.35 | 31.51 | 31.51 | 1.35% | 1,291 |
| May 29, 2026 | 31.22 | 31.66 | 31.01 | 31.09 | 31.09 | -0.29% | 5,420 |