CSX Corporation (CSX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 4.094.661 0,00% 34,28 33,615 34,31 33,64
23/07/2024 4.094.661 -2,52% 34,28 33,615 34,31 33,64
22/07/2024 4.276.121 -0,52% 34,81 34,10 34,81 34,51
19/07/2024 3.722.897 -0,94% 35,10 34,415 35,17 34,69
18/07/2024 3.775.922 -1,21% 35,32 34,94 35,46 35,02
17/07/2024 4.902.795 0,34% 35,16 35,08 35,515 35,45
16/07/2024 5.051.292 2,11% 34,60 34,47 35,63 35,33
15/07/2024 4.923.002 2,40% 33,90 33,77 34,875 34,60
12/07/2024 2.968.651 0,15% 33,82 33,635 34,055 33,79
11/07/2024 4.737.825 2,49% 32,90 32,88 33,79 33,74
10/07/2024 3.564.525 1,36% 32,50 32,38 32,95 32,92
09/07/2024 5.005.337 -2,73% 33,20 32,07 33,26 32,48
08/07/2024 3.049.056 0,27% 32,84 32,835 33,415 33,39
05/07/2024 4.140.372 -0,75% 33,55 33,10 33,55 33,30
04/07/2024 1.892.569 0,00% 33,70 33,46 33,74 33,55
03/07/2024 1.892.569 -0,62% 33,70 33,46 33,74 33,55
02/07/2024 4.773.734 0,51% 33,62 33,54 33,87 33,76
01/07/2024 4.524.445 0,42% 33,48 33,305 33,81 33,59
28/06/2024 6.843.531 1,27% 33,16 33,075 33,60 33,45
27/06/2024 3.917.200 0,06% 33,01 32,94 33,215 33,03
26/06/2024 4.754.866 0,92% 32,71 32,58 33,215 33,01
25/06/2024 5.150.965 -1,51% 33,09 32,30 33,09 32,71
24/06/2024 3.376.959 -0,60% 33,64 33,195 33,81 33,21
21/06/2024 10.355.442 0,30% 33,44 33,11 33,53 33,41
20/06/2024 4.587.672 0,85% 32,83 32,78 33,365 33,31
19/06/2024 5.257.183 0,00% 32,71 32,605 33,06 33,03
18/06/2024 5.257.183 2,64% 32,71 32,605 33,06 33,03
17/06/2024 8.845.746 1,34% 32,01 31,93 32,71 32,61
14/06/2024 7.808.964 -1,08% 32,32 31,74 32,35 32,18
13/06/2024 3.998.011 -0,70% 32,79 32,22 32,63 32,53
12/06/2024 5.208.365 0,28% 32,79 32,54 33,12 32,76
11/06/2024 4.510.016 -0,79% 32,68 32,56 32,83 32,67
10/06/2024 5.422.504 0,64% 32,67 32,46 32,93 32,96
07/06/2024 4.935.322 -0,73% 32,86 32,66 33,25 32,75
06/06/2024 4.131.003 -0,18% 32,86 32,84 33,135 32,99
05/06/2024 4.279.277 0,85% 32,86 32,59 33,13 33,05
04/06/2024 4.736.267 -1,24% 33,75 32,745 33,21 32,77
03/06/2024 6.713.884 -1,69% 33,75 32,87 33,87 33,18
31/05/2024 21.960.347 1,72% 33,33 33,125 33,83 33,75
30/05/2024 7.927.437 0,18% 33,24 33,23 33,51 33,30
29/05/2024 5.544.403 -0,72% 33,21 33,08 33,47 33,24
28/05/2024 4.733.642 -0,89% 33,59 33,37 33,92 33,48
27/05/2024 3.546.152 0,00% 33,59 33,515 33,82 33,78
24/05/2024 3.546.152 -0,68% 33,59 33,515 33,82 33,78
23/05/2024 6.673.184 -1,50% 33,11 33,44 34,115 33,50
22/05/2024 11.929.045 2,84% 33,11 33,11 34,0375 34,01
21/05/2024 6.182.765 -1,02% 33,53 32,94 33,36 33,07
20/05/2024 5.124.681 -0,33% 33,53 33,15 33,63 33,41
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
Ajuda

Pesquisa de títulos

Fale Connosco