CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	3.415.835	0,00%	35,42	35,38	35,905	35,78
22/11/2024	3.415.835	1,25%	35,42	35,38	35,905	35,78
21/11/2024	4.244.993	2,23%	34,70	34,60	35,36	35,34
20/11/2024	3.189.865	-0,09%	34,68	34,415	34,76	34,57
19/11/2024	3.349.864	-1,06%	34,52	34,515	34,875	34,60
18/11/2024	2.961.610	-0,46%	35,35	34,945	35,49	34,97
15/11/2024	5.135.918	-1,40%	35,56	35,005	35,68	35,13
14/11/2024	5.513.704	-2,33%	36,29	35,505	36,445	35,63
13/11/2024	3.227.231	0,97%	36,00	35,93	36,53	36,48
12/11/2024	4.414.054	-1,07%	36,40	36,03	36,575	36,13
11/11/2024	3.328.681	1,44%	36,34	36,30	36,955	36,52
08/11/2024	4.587.476	1,24%	35,56	35,305	36,065	36,00
07/11/2024	6.498.996	-3,58%	36,64	35,24	36,72	35,56
06/11/2024	8.068.904	8,41%	36,04	35,98	37,10	36,88
05/11/2024	3.389.165	1,98%	33,41	33,36	34,04	34,02
04/11/2024	4.941.149	-0,09%	33,47	33,325	33,86	33,36
01/11/2024	3.949.249	-0,74%	33,76	33,35	33,92	33,39
31/10/2024	5.069.989	0,30%	33,56	33,42	33,995	33,64
30/10/2024	4.202.484	0,87%	33,19	33,19	33,77	33,54
29/10/2024	3.865.263	-0,03%	33,13	33,12	33,67	33,25
28/10/2024	2.551.530	-0,03%	33,44	33,19	33,53	33,26
25/10/2024	5.201.776	0,51%	33,17	32,96	33,35	33,27
24/10/2024	6.433.473	-1,46%	33,40	32,84	33,57	33,10
23/10/2024	4.586.625	-0,77%	33,64	33,335	33,70	33,59
22/10/2024	4.788.303	0,56%	33,59	33,335	33,88	33,85
21/10/2024	3.629.648	-1,35%	34,07	33,615	34,20	33,66
18/10/2024	7.844.495	3,11%	33,20	33,13	34,325	34,12
17/10/2024	8.098.105	-6,71%	34,00	33,09	34,28	33,09
16/10/2024	5.745.748	-0,09%	35,79	35,425	36,18	35,47
15/10/2024	4.479.533	0,60%	35,42	35,29	35,935	35,50
14/10/2024	3.416.165	0,94%	34,89	34,68	35,345	35,29
11/10/2024	2.445.498	1,25%	34,71	34,595	35,00	34,96
10/10/2024	2.423.695	0,79%	34,12	34,00	34,565	34,53
09/10/2024	2.551.110	1,15%	33,92	33,84	34,355	34,26
08/10/2024	3.012.692	0,65%	33,71	33,60	34,12	33,87
07/10/2024	4.155.914	-2,44%	34,24	33,535	34,27	33,65
04/10/2024	3.121.197	1,08%	34,79	34,11	35,08	34,49
03/10/2024	4.616.038	-0,15%	34,00	33,64	34,285	34,12
02/10/2024	2.815.618	-1,01%	34,47	34,16	34,75	34,17
01/10/2024	3.321.177	-0,03%	34,42	34,01	34,655	34,52
30/09/2024	4.008.893	0,00%	34,57	34,23	34,905	34,53
27/09/2024	3.636.465	1,86%	34,27	34,27	35,02	34,53
26/09/2024	2.560.951	1,13%	33,62	33,62	34,095	33,90
25/09/2024	2.920.590	-1,82%	34,11	33,465	34,22	33,52
24/09/2024	3.338.312	0,35%	34,02	33,90	34,40	34,14
23/09/2024	5.355.797	-2,61%	34,86	33,775	34,93	34,02
20/09/2024	19.650.949	0,37%	34,66	34,27	34,96	34,93
19/09/2024	4.339.026	2,20%	34,55	34,315	34,965	34,80
18/09/2024	2.957.532	-0,06%	34,09	33,80	34,34	34,05
17/09/2024	2.508.557	0,77%	33,96	33,95	34,26	34,07
16/09/2024	2.640.465	0,87%	33,75	33,565	34,135	33,81
13/09/2024	2.888.635	0,21%	33,45	33,39	33,95	33,52
12/09/2024	4.795.608	0,45%	33,38	32,45	33,49	33,45
11/09/2024	3.392.310	-0,63%	33,40	32,505	33,40	33,30
10/09/2024	3.554.066	-0,74%	33,82	33,28	33,82	33,51
09/09/2024	3.765.553	1,17%	33,53	33,27	33,855	33,76
06/09/2024	3.917.751	-1,91%	33,98	33,33	34,07	33,37
05/09/2024	3.193.881	-2,41%	34,79	33,915	34,89	34,02
04/09/2024	2.584.764	0,81%	34,70	34,475	35,07	34,86
03/09/2024	4.413.855	0,91%	34,20	34,14	34,71	34,58
02/09/2024	4.340.158	0,00%	33,99	33,71	34,32	34,27
30/08/2024	4.340.158	0,97%	33,99	33,71	34,32	34,27
29/08/2024	2.936.192	0,65%	33,95	33,605	34,225	33,94
28/08/2024	2.994.213	0,42%	33,60	33,425	33,90	33,72
27/08/2024	2.910.282	-0,27%	33,61	33,505	33,76	33,58
26/08/2024	2.421.127	-0,06%	33,92	33,61	33,94	33,67
23/08/2024	3.327.105	1,38%	33,59	33,405	33,85	33,69
22/08/2024	4.411.684	-1,66%	33,83	32,985	33,87	33,23
21/08/2024	2.783.380	0,63%	33,84	33,66	33,92	33,79
20/08/2024	2.657.851	-0,18%	33,60	33,49	33,675	33,58
19/08/2024	3.385.473	0,66%	33,42	33,29	33,675	33,64
16/08/2024	4.413.977	-0,62%	33,59	33,28	33,66	33,42
15/08/2024	5.081.313	0,81%	33,60	33,47	33,83	33,63
14/08/2024	4.615.733	0,42%	33,19	33,11	33,47	33,36
13/08/2024	5.385.109	-0,84%	33,58	32,97	33,67	33,22
12/08/2024	3.584.320	-1,47%	34,04	33,395	34,12	33,50
09/08/2024	3.029.172	-0,73%	34,11	33,725	34,31	34,00
08/08/2024	3.241.264	1,87%	33,71	33,62	34,375	34,25
07/08/2024	4.221.766	-0,71%	33,84	33,60	34,44	33,62
06/08/2024	5.346.564	2,61%	32,14	32,14	34,50	33,86
05/08/2024	7.544.067	-3,17%	34,43	32,765	34,43	33,00
02/08/2024	5.045.467	-1,98%	34,77	33,495	34,82	34,08
01/08/2024	4.114.263	-0,94%	35,10	34,40	35,25	34,77
31/07/2024	4.015.928	0,23%	35,06	34,71	35,44	35,10
30/07/2024	4.635.419	1,80%	34,43	34,36	35,09	35,02
29/07/2024	3.624.590	0,23%	34,37	34,23	34,795	34,40
26/07/2024	3.938.232	2,14%	33,72	33,72	34,64	34,32
25/07/2024	5.112.428	1,21%	33,32	33,09	34,075	33,60
24/07/2024	6.306.247	-1,31%	33,64	33,115	33,64	33,20
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