CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/04/2025	7.005.371	1,21%	27,29	27,27	28,01	27,68
16/04/2025	9.177.466	-1,97%	27,62	27,16	27,95	27,35
15/04/2025	4.146.763	-1,31%	28,23	27,835	28,445	27,90
14/04/2025	4.376.465	0,93%	28,12	27,965	28,445	28,27
11/04/2025	5.082.028	0,68%	27,76	27,35	28,075	28,01
10/04/2025	6.280.839	-2,93%	28,23	27,14	28,35	27,82
09/04/2025	10.460.285	7,38%	26,43	26,35	28,775	28,66
08/04/2025	8.300.214	-1,48%	27,52	26,31	27,97	26,69
07/04/2025	11.135.325	-0,44%	27,23	26,23	27,99	27,09
04/04/2025	9.543.290	-2,79%	27,62	26,95	27,73	27,21
03/04/2025	7.495.426	-5,88%	28,95	27,905	28,96	27,99
02/04/2025	3.321.588	0,68%	29,28	29,28	29,76	29,74
01/04/2025	3.931.466	0,37%	29,10	29,04	29,565	29,54
31/03/2025	6.785.301	1,10%	29,11	29,05	29,655	29,43
28/03/2025	3.894.869	-2,71%	29,86	29,09	29,92	29,11
27/03/2025	4.021.621	0,07%	29,85	29,58	30,005	29,92
26/03/2025	4.772.268	1,25%	29,48	29,265	29,945	29,90
25/03/2025	5.319.415	-1,07%	29,84	29,475	29,84	29,53
24/03/2025	5.006.761	0,95%	29,83	29,575	29,935	29,85
21/03/2025	12.868.297	-1,37%	29,69	29,46	29,75	29,57
20/03/2025	6.174.510	-0,30%	29,90	29,785	30,16	29,98
19/03/2025	4.367.714	-0,63%	30,21	29,99	30,36	30,07
18/03/2025	3.151.126	-0,23%	30,36	29,99	30,49	30,26
17/03/2025	3.157.958	1,07%	29,99	29,99	30,395	30,33
14/03/2025	5.047.145	3,02%	29,33	29,245	30,045	30,01
13/03/2025	5.499.814	-1,42%	29,60	28,98	29,74	29,13
12/03/2025	4.722.681	0,10%	29,44	29,285	29,735	29,55
11/03/2025	5.749.006	-3,69%	30,71	29,505	30,71	29,52
10/03/2025	6.005.991	-1,95%	31,26	30,56	31,525	30,65
07/03/2025	4.996.026	1,07%	30,73	30,71	31,40	31,26
06/03/2025	8.088.091	0,03%	30,95	30,55	31,07	30,93
05/03/2025	6.597.618	-0,90%	31,02	30,615	31,55	30,92
04/03/2025	5.541.490	-2,29%	31,82	31,17	31,83	31,20
03/03/2025	4.853.069	-0,25%	32,15	31,745	32,39	31,93
28/02/2025	8.918.965	0,00%	32,15	31,615	32,26	32,01
27/02/2025	3.161.167	0,09%	31,82	31,68	32,245	32,01
26/02/2025	2.747.340	-0,34%	31,98	31,815	32,165	31,98
25/02/2025	4.583.491	0,88%	31,97	31,925	32,26	32,09
24/02/2025	6.306.132	-1,52%	32,47	31,72	32,49	31,81
21/02/2025	7.013.026	-0,49%	32,33	31,79	32,405	32,30
20/02/2025	3.503.948	0,15%	32,32	32,125	32,55	32,46
19/02/2025	4.736.373	-3,66%	33,53	32,315	33,55	32,41
18/02/2025	3.592.160	0,81%	33,40	33,28	33,74	33,64
14/02/2025	4.214.518	0,82%	33,25	33,175	33,485	33,37
13/02/2025	4.411.657	0,55%	33,09	32,83	33,135	33,10
12/02/2025	3.422.938	-0,57%	32,64	32,64	33,045	32,92
11/02/2025	2.951.263	0,09%	33,00	32,93	33,235	33,11
10/02/2025	3.540.586	1,50%	32,87	32,80	33,11	33,08
07/02/2025	3.820.659	-0,46%	32,78	32,36	32,83	32,59
06/02/2025	2.681.197	-0,43%	33,04	32,64	33,12	32,74
05/02/2025	3.143.817	0,03%	32,98	32,76	33,06	32,88
04/02/2025	4.716.160	1,11%	32,35	32,33	32,97	32,87
03/02/2025	5.980.478	-1,10%	32,40	32,045	32,945	32,51
31/01/2025	10.532.952	0,03%	32,88	32,77	33,40	32,87
30/01/2025	3.948.790	-0,36%	32,98	32,64	33,185	32,86
29/01/2025	5.028.389	0,92%	32,75	32,75	33,615	32,98
28/01/2025	5.674.519	-2,85%	33,35	32,66	33,68	32,68
27/01/2025	6.349.914	2,91%	32,85	32,76	33,825	33,64
24/01/2025	7.147.867	-2,91%	32,00	32,00	33,015	32,69
23/01/2025	5.785.598	1,29%	33,84	33,475	34,10	33,67
22/01/2025	4.368.725	-0,09%	33,25	33,05	33,495	33,24
21/01/2025	3.719.482	1,65%	33,02	32,78	33,275	33,27
17/01/2025	13.656.569	-0,73%	33,22	32,66	33,22	32,73
16/01/2025	6.064.524	1,57%	32,33	32,02	32,98	32,97
15/01/2025	4.980.664	1,00%	32,68	32,43	32,73	32,46
14/01/2025	4.555.641	0,78%	32,01	31,92	32,185	32,14
13/01/2025	5.873.619	0,35%	31,66	31,53	31,965	31,89
10/01/2025	4.513.030	-1,30%	31,87	31,71	32,14	31,78
08/01/2025	3.788.255	0,03%	32,20	31,875	32,305	32,20
07/01/2025	4.261.671	0,59%	32,01	31,96	32,405	32,19
06/01/2025	4.794.111	-1,05%	32,27	31,965	32,49	32,00
03/01/2025	3.100.816	0,56%	32,40	32,12	32,505	32,34
02/01/2025	3.764.254	-0,34%	32,55	32,065	32,68	32,16
31/12/2024	3.467.917	0,37%	32,32	32,19	32,39	32,27
30/12/2024	2.744.702	-0,96%	32,34	31,92	32,34	32,15
27/12/2024	4.250.439	-0,18%	32,20	32,14	32,68	32,46
26/12/2024	2.547.432	-0,15%	32,39	32,33	32,57	32,52
24/12/2024	2.135.085	1,09%	32,29	32,17	32,605	32,57
23/12/2024	4.493.798	1,16%	31,69	31,66	32,275	32,22
20/12/2024	11.020.777	0,85%	31,46	31,44	32,20	31,85
19/12/2024	3.897.748	-1,56%	32,12	31,56	32,46	31,58
18/12/2024	6.259.731	-2,58%	32,81	32,04	33,055	32,08
17/12/2024	4.053.866	-0,03%	32,78	32,69	33,14	32,93
16/12/2024	4.821.587	-0,90%	33,25	32,86	33,27	32,94
13/12/2024	4.058.369	-1,31%	33,59	33,23	33,74	33,24
12/12/2024	3.675.179	0,21%	33,67	33,53	33,925	33,68
11/12/2024	4.632.925	-1,64%	34,06	33,585	34,23	33,61
10/12/2024	3.975.564	0,59%	33,92	33,715	34,46	34,17
09/12/2024	4.159.500	-1,39%	34,17	33,91	34,625	33,97
06/12/2024	3.432.465	-0,49%	34,75	34,44	34,90	34,45
05/12/2024	3.997.718	-1,93%	35,37	34,59	35,37	34,62
04/12/2024	6.632.150	-1,94%	35,89	34,895	35,95	35,30
03/12/2024	3.577.131	-0,94%	36,27	35,79	36,48	36,00
02/12/2024	4.805.312	-0,57%	36,51	35,795	36,53	36,34
29/11/2024	2.359.980	-0,08%	36,46	36,415	36,75	36,55
27/11/2024	2.832.188	-0,30%	36,76	36,52	36,905	36,58
26/11/2024	3.755.073	0,19%	36,47	36,035	36,815	36,69
25/11/2024	5.882.681	2,35%	36,07	36,06	36,745	36,62
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