BiG | O banco que entende os seus valores.

CSX Corporation (CSX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2026	7 237 744	1,40%	42,96	42,78	43,61	43,32
16/04/2026	5 642 458	1,45%	42,09	42,09	42,89	42,72
15/04/2026	4 955 652	-0,96%	42,74	41,765	42,74	42,10
14/04/2026	5 781 872	0,38%	42,28	41,89	42,6051	42,51
13/04/2026	4 304 125	0,26%	42,00	41,94	42,395	42,35
10/04/2026	5 569 717	-0,59%	42,44	42,00	42,715	42,24
09/04/2026	7 206 686	0,84%	42,05	42,04	43,01	42,49
08/04/2026	8 566 961	1,74%	42,4044	41,40	42,4044	42,14
07/04/2026	7 654 723	-0,15%	41,15	41,01	41,485	41,42
06/04/2026	4 847 232	0,63%	41,14	40,82	41,51	41,48
02/04/2026	7 171 755	-0,53%	40,8289	40,408	41,315	41,22
01/04/2026	8 494 598	0,95%	41,52	41,081	42,00	41,44
31/03/2026	10 161 489	3,27%	40,16	39,93	41,14	41,05
30/03/2026	11 801 562	0,25%	39,84	39,65	40,44	39,77
27/03/2026	6 748 111	0,32%	39,48	39,19	39,93	39,67
26/03/2026	5 190 132	-0,04%	39,57	39,15	39,91	39,55
25/03/2026	8 375 813	1,80%	39,1212	39,03	39,72	39,57
24/03/2026	3 147 870	-0,15%	38,86	38,536	39,26	38,87
23/03/2026	7 189 633	2,00%	38,88	38,71	39,30	38,94
20/03/2026	6 858 157	-0,84%	38,72	37,985	38,72	38,17
19/03/2026	11 572 209	-2,90%	39,25	38,36	39,34	38,49
18/03/2026	5 884 248	-1,65%	40,21	39,425	40,61	39,64
17/03/2026	6 499 421	1,32%	39,93	39,77	40,456	40,305
16/03/2026	7 822 629	1,22%	39,30	39,30	39,99	39,78
13/03/2026	8 596 165	0,20%	39,35	38,965	39,72	39,30
12/03/2026	8 670 762	-2,78%	40,02	39,175	40,02	39,22
11/03/2026	9 751 159	-1,39%	40,81	40,185	41,18	40,34
10/03/2026	8 739 222	0,76%	40,42	40,41	41,46	40,91
09/03/2026	6 135 085	1,59%	39,76	39,335	40,84	40,60
06/03/2026	7 205 401	-2,94%	40,76	39,75	40,76	39,95
05/03/2026	9 670 845	-3,83%	42,6237	40,825	42,6237	41,15
04/03/2026	5 889 817	0,28%	43,15	42,51	43,16	42,78
03/03/2026	8 150 240	-1,18%	42,81	42,03	42,925	42,66
02/03/2026	5 855 262	1,12%	42,50	42,24	43,345	43,17
27/02/2026	5 728 237	0,49%	42,22	42,04	42,765	42,69
26/02/2026	7 575 536	1,02%	42,29	42,11	42,815	42,51
25/02/2026	7 074 364	-0,59%	42,2778	42,045	42,68	42,22
24/02/2026	7 290 942	1,19%	42,24	41,61	42,585	42,47
23/02/2026	6 473 470	-0,80%	42,08	41,545	42,52	41,97
20/02/2026	10 710 635	1,51%	41,6792	34,84	42,34	42,31
19/02/2026	7 203 859	0,70%	41,0728	41,035	41,775	41,68
18/02/2026	7 975 557	0,80%	41,1088	40,87	41,429	41,36
17/02/2026	8 089 082	0,39%	40,83	40,48	41,085	41,03
13/02/2026	7 366 655	0,42%	40,8086	40,03	41,105	40,87
12/02/2026	8 811 314	-1,55%	41,43	40,57	41,785	40,70
11/02/2026	9 167 178	1,08%	40,92	40,87	41,50	41,34
10/02/2026	8 121 737	0,44%	40,57	40,35	41,3001	40,90
09/02/2026	6 026 746	0,87%	40,66	39,94	40,90	40,72
06/02/2026	7 902 985	1,82%	39,875	39,74	40,71	40,41
05/02/2026	7 942 027	0,05%	39,95	39,615	40,21	39,87
04/02/2026	9 576 065	1,79%	39,19	39,19	40,01	39,85
03/02/2026	9 639 599	1,98%	38,46	38,25	39,4498	39,15
02/02/2026	6 605 554	1,67%	38,1088	37,38	38,4951	38,39
30/01/2026	6 004 462	-0,29%	36,53	36,53	37,87	37,76
29/01/2026	5 601 778	1,31%	37,49	37,235	37,8838	37,87
28/01/2026	7 731 410	-0,74%	37,50	37,325	37,795	37,38
27/01/2026	8 906 411	0,53%	37,48	37,325	38,11	37,67
26/01/2026	8 723 588	2,25%	36,54	36,54	37,665	37,47
23/01/2026	14 651 853	2,40%	36,80	36,61	37,55	36,64
22/01/2026	16 538 212	-2,05%	36,55	35,625	36,77	35,78
21/01/2026	7 707 841	2,87%	35,15	35,15	36,85	36,53
20/01/2026	8 671 035	-2,04%	35,9853	35,21	35,99	35,51
16/01/2026	11 066 807	-0,14%	36,26	36,025	36,45	36,25
15/01/2026	8 719 900	0,33%	36,20	36,16	36,50	36,30
14/01/2026	11 524 334	1,54%	35,38	35,37	36,24	36,18
13/01/2026	6 009 915	1,16%	35,09	35,04	35,72	35,63
12/01/2026	7 979 342	0,06%	34,99	34,785	36,28	35,22
09/01/2026	11 706 576	-0,34%	35,32	34,97	35,345	35,20
08/01/2026	10 363 705	0,77%	34,89	34,81	35,575	35,32
07/01/2026	11 087 514	-2,83%	35,988	34,865	36,18	35,05
06/01/2026	11 218 474	0,45%	35,91	35,64	36,135	36,07
05/01/2026	6 446 678	-0,99%	36,40	35,61	36,40	35,91
02/01/2026	6 900 350	0,06%	36,30	35,945	36,52	36,27
31/12/2025	5 034 298	-0,47%	36,42	36,07	36,515	36,25
30/12/2025	6 268 808	-0,82%	36,68	36,082	36,71	36,25
29/12/2025	4 073 544	0,27%	36,42	36,42	36,76	36,72
26/12/2025	3 538 452	-0,44%	36,69	36,57	36,86	36,62
24/12/2025	4 337 540	0,77%	36,5242	36,5242	36,87	36,78
23/12/2025	6 197 550	0,14%	36,5578	36,35	36,615	36,59
22/12/2025	8 621 813	0,11%	36,48	36,2001	36,77	36,54
19/12/2025	16 872 601	-0,30%	36,58	36,42	36,75	36,50
18/12/2025	7 346 473	0,30%	36,69	36,435	36,84	36,61
17/12/2025	6 152 138	-0,82%	36,80	36,315	36,86	36,50
16/12/2025	4 337 901	-1,02%	37,1789	36,775	37,36	36,80
15/12/2025	12 503 744	-0,55%	37,58	36,82	37,63	37,18
12/12/2025	4 808 406	0,65%	37,15	37,035	37,43	37,39
11/12/2025	4 327 884	0,16%	37,13	36,73	37,175	37,15
10/12/2025	5 184 807	1,98%	36,2667	36,26	37,275	37,09
09/12/2025	4 540 821	0,06%	36,40	36,09	36,475	36,37
08/12/2025	6 211 990	0,14%	36,3395	36,17	36,84	36,35
05/12/2025	7 911 038	0,33%	36,18	34,90	36,555	36,30
04/12/2025	10 465 060	0,64%	35,968	35,85	36,3258	36,18
03/12/2025	10 444 911	2,80%	35,08	34,71	35,96	35,95
02/12/2025	8 586 543	0,34%	34,69	34,33	35,01	34,97
01/12/2025	8 158 997	-1,40%	35,05	34,79	35,34	34,85
28/11/2025	3 809 518	0,51%	35,2048	34,57	35,415	35,36
26/11/2025	6 894 435	1,15%	34,90	34,81	35,55	35,17
25/11/2025	8 536 231	1,48%	33,92	33,92	34,985	34,90
24/11/2025	7 087 433	0,32%	34,6593	33,965	34,6593	34,39
21/11/2025	9 372 568	1,81%	33,97	33,74	34,51	34,28