CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,21%	33,92	33,47	33,922	33,52
17/05/2024	5.476.935	-1,21%	33,92	33,47	33,922	33,52
16/05/2024	6.974.837	0,27%	34,18	33,73	34,00	33,93
15/05/2024	6.717.868	-0,27%	34,18	33,79	34,335	33,84
14/05/2024	9.334.901	-1,71%	34,52	33,81	34,67	33,93
13/05/2024	6.921.842	0,41%	34,58	34,13	34,62	34,52
10/05/2024	5.448.762	-0,35%	34,62	34,245	34,69	34,38
09/05/2024	7.356.388	0,82%	34,22	34,11	34,65	34,50
08/05/2024	5.447.561	0,77%	33,87	33,84	34,2475	34,22
07/05/2024	5.851.219	0,83%	33,87	33,85	34,135	33,96
06/05/2024	5.904.601	-0,50%	33,87	33,55	33,93	33,68
03/05/2024	4.419.691	1,10%	33,82	33,66	33,97	33,94
02/05/2024	6.009.781	1,11%	33,31	33,155	33,76	33,57
01/05/2024	6.927.583	-0,06%	33,64	32,96	33,52	33,20
30/04/2024	10.429.218	-2,15%	33,64	33,135	33,97	33,22
29/04/2024	6.734.122	-0,12%	33,64	33,75	34,16	33,95
26/04/2024	6.918.197	-0,12%	33,64	33,58	34,17	33,99
25/04/2024	6.368.172	1,07%	34,57	33,6439	34,195	34,03
24/04/2024	12.270.009	-3,02%	34,57	33,4149	34,43	33,67
23/04/2024	11.259.909	0,29%	34,57	34,505	34,97	34,72
22/04/2024	9.170.087	0,82%	34,57	34,225	34,76	34,62
19/04/2024	8.149.719	-0,15%	34,75	34,205	34,61	34,34
18/04/2024	15.804.089	0,67%	34,75	34,08	35,00	34,39
17/04/2024	14.176.260	-1,95%	35,16	33,92	34,77	34,16
16/04/2024	7.540.311	-0,85%	35,16	34,76	35,25	34,84
15/04/2024	8.257.714	-0,57%	35,16	34,985	35,83	35,14
12/04/2024	10.577.794	-0,25%	35,16	35,11	35,475	35,34
11/04/2024	7.093.720	0,06%	35,36	35,15	35,6977	35,43
10/04/2024	7.687.167	-1,50%	36,00	35,28	35,66	35,41
09/04/2024	8.341.861	-0,28%	36,00	35,66	36,14	35,95
08/04/2024	7.912.019	-0,69%	36,28	36,00	36,40	36,05
05/04/2024	5.789.655	0,50%	36,28	36,15	36,505	36,30
04/04/2024	8.990.873	-0,82%	36,62	35,9641	36,765	36,12
03/04/2024	5.502.776	-0,25%	36,71	36,29	36,82	36,42
02/04/2024	6.919.899	-0,73%	36,71	36,30	36,76	36,51
01/04/2024	8.308.201	-0,78%	36,34	36,56	37,00	36,78
28/03/2024	3.817.109	0,62%	36,34	36,69	37,17	37,07
27/03/2024	5.216.098	1,97%	36,34	36,25	36,855	36,84
26/03/2024	9.894.816	-1,93%	35,86	35,73	36,68	36,13
25/03/2024	4.388.268	-1,37%	37,97	36,75	37,395	36,84
22/03/2024	6.996.000	-1,37%	37,97	37,335	38,03	37,35
21/03/2024	6.437.300	0,69%	37,82	37,46	37,88	37,87
20/03/2024	8.545.913	1,70%	36,94	36,795	37,68	37,61
19/03/2024	10.038.569	-0,88%	37,70	36,87	37,44	36,98
18/03/2024	5.519.771	0,92%	37,70	36,91	37,33	37,31
15/03/2024	10.303.433	0,11%	37,70	36,92	37,365	37,07
14/03/2024	7.781.579	-1,99%	37,70	36,70	37,725	37,03
13/03/2024	6.580.801	-0,11%	37,82	37,50	37,925	37,78
12/03/2024	6.101.127	-0,58%	37,89	37,72	38,135	37,82
11/03/2024	3.746.539	-0,39%	38,27	37,85	38,35	38,04
08/03/2024	3.518.521	0,71%	37,94	37,94	38,325	38,19
07/03/2024	4.275.441	-0,45%	38,41	37,87	38,46	37,92
06/03/2024	4.825.475	-0,42%	38,21	38,04	38,5075	38,09
05/03/2024	7.513.680	-0,34%	38,44	38,085	38,61	38,25
04/03/2024	4.491.338	0,39%	37,86	38,0925	38,395	38,38
01/03/2024	4.919.669	0,90%	37,86	37,63	38,25	38,28
29/02/2024	8.917.352	0,69%	37,86	37,73	38,09	37,94
28/02/2024	6.324.810	-0,42%	38,18	37,66	38,10	37,68
27/02/2024	5.416.233	-0,58%	37,94	37,795	38,23	37,96
26/02/2024	7.068.407	-0,39%	37,94	38,1512	38,70	38,18
23/02/2024	14.313.395	1,16%	37,94	37,86	39,98	38,33
22/02/2024	12.081.985	2,13%	37,00	37,09	38,02	37,89
21/02/2024	6.447.375	0,65%	37,00	36,84	37,155	37,10
20/02/2024	8.812.888	0,38%	36,76	36,455	36,92	36,86
19/02/2024	5.420.609	0,00%	36,89	36,65	37,015	36,72
16/02/2024	5.420.609	-0,76%	36,89	36,65	37,015	36,72
15/02/2024	5.843.159	0,00%	36,63	36,885	37,39	37,00
14/02/2024	4.559.917	1,07%	36,63	36,41	37,06	37,00
13/02/2024	6.296.837	-0,71%	36,77	36,345	36,835	36,61
12/02/2024	8.288.901	-0,05%	36,79	36,42	36,915	36,87
09/02/2024	5.600.344	-0,49%	37,12	36,74	37,22	36,89
08/02/2024	5.106.109	0,22%	37,06	36,73	37,145	37,07
07/02/2024	5.103.445	-0,08%	36,83	37,00	37,37	36,99
06/02/2024	6.067.007	0,79%	36,83	36,65	37,15	37,02
05/02/2024	7.182.045	0,55%	36,23	36,23	36,93	36,73
02/02/2024	8.221.512	0,69%	35,75	36,07	36,75	36,53
01/02/2024	8.330.959	1,63%	35,75	35,64	36,26	36,28
31/01/2024	10.546.952	-0,42%	35,96	35,655	36,12	35,70
30/01/2024	8.271.631	0,73%	35,30	35,27	35,995	35,85
29/01/2024	7.190.849	0,57%	35,18	35,05	35,63	35,59
26/01/2024	14.177.495	-0,43%	35,13	34,815	35,4975	34,85
25/01/2024	12.863.055	1,77%	34,52	33,46	35,01	35,00
24/01/2024	11.446.198	-1,43%	35,00	34,34	35,00	34,39
23/01/2024	6.038.502	0,40%	34,77	34,595	34,94	34,89
22/01/2024	9.505.513	0,58%	34,69	34,505	34,98	34,75
19/01/2024	10.972.605	0,29%	34,37	34,315	34,765	34,55
18/01/2024	11.140.382	0,17%	34,37	34,21	34,59	34,45
17/01/2024	6.910.385	-1,01%	34,72	34,05	34,54	34,39
16/01/2024	5.615.674	-0,34%	34,72	34,57	34,96	34,74
15/01/2024	3.675.047	0,84%	34,72	34,475	34,89	34,86
12/01/2024	3.675.047	0,84%	34,72	34,475	34,89	34,86
11/01/2024	4.952.331	-0,38%	34,66	34,26	34,66	34,57
10/01/2024	3.927.554	0,26%	34,40	34,51	34,745	34,70
09/01/2024	4.764.881	-0,23%	34,40	34,2604	34,64	34,61
08/01/2024	6.152.937	0,20%	34,67	34,405	34,765	34,69
05/01/2024	4.567.006	-0,29%	34,59	34,605	34,90	34,62
04/01/2024	6.379.392	0,14%	34,59	34,50	34,975	34,71
03/01/2024	6.601.747	0,12%	34,64	34,52	34,92	34,66
02/01/2024	5.724.698	-0,14%	34,64	34,455	34,975	34,62
29/12/2023	4.257.202	-0,20%	34,69	34,55	34,775	34,67