CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13-09-2024	2.531.681	0,16%	33,38	33,43	33,95	33,505
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
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