CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
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	1,20%	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	1,35%	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
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
18/06/2024	5.257.183	1,29%	32,71	32,605	33,06	33,03
17/06/2024	5.888.868	1,34%	32,01	31,93	32,705	32,61
14/06/2024	4.396.929	-1,08%	32,32	31,74	32,34	32,18
13/06/2024	3.435.665	-0,70%	32,56	32,22	32,63	32,53
12/06/2024	2.973.337	0,28%	32,79	32,52	33,12	32,76
11/06/2024	2.774.285	-0,79%	32,68	32,565	32,83	32,67
10/06/2024	3.109.892	0,55%	32,67	32,47	32,93	32,93
07/06/2024	3.359.396	-0,73%	32,86	32,66	33,25	32,75
06/06/2024	2.523.348	-0,18%	32,98	32,845	33,13	32,99
05/06/2024	3.626.961	0,85%	32,86	32,59	33,125	33,05
04/06/2024	2.938.150	-1,24%	33,21	32,75	33,21	32,77
03/06/2024	4.073.108	-1,69%	33,75	32,87	33,87	33,18
31/05/2024	9.765.415	1,35%	33,33	33,13	33,825	33,75
30/05/2024	4.839.218	0,18%	33,24	33,22	33,51	33,30
29/05/2024	3.136.564	-0,72%	33,21	33,09	33,47	33,24
28/05/2024	3.891.190	-0,89%	33,77	33,45	33,915	33,48
24/05/2024	3.546.152	0,84%	33,59	33,515	33,82	33,78
23/05/2024	3.760.028	-1,50%	34,09	33,44	34,11	33,50
22/05/2024	5.936.468	2,84%	33,11	33,11	34,04	34,01
21/05/2024	2.994.843	-1,02%	33,35	32,945	33,36	33,07
20/05/2024	2.711.132	-0,33%	33,53	33,15	33,63	33,41
17/05/2024	3.667.157	-1,21%	33,92	33,47	33,93	33,52
16/05/2024	4.131.381	0,27%	33,89	33,73	34,00	33,93
15/05/2024	3.925.385	-0,27%	34,18	33,795	34,33	33,84
14/05/2024	5.191.779	-1,71%	34,52	33,815	34,67	33,93
13/05/2024	3.323.665	0,41%	34,58	34,135	34,62	34,52
10/05/2024	3.266.268	-0,35%	34,62	34,245	34,69	34,38
09/05/2024	3.701.658	0,82%	34,22	34,08	34,65	34,50
08/05/2024	2.982.622	0,77%	33,89	33,84	34,25	34,22
07/05/2024	3.298.774	0,83%	33,87	33,85	34,135	33,96
06/05/2024	3.665.962	-0,50%	33,87	33,55	33,98	33,68
03/05/2024	2.743.224	0,83%	33,82	33,665	33,97	33,85
02/05/2024	3.599.873	1,11%	33,31	33,16	33,76	33,57
01/05/2024	4.050.557	-0,06%	33,21	32,96	33,52	33,20
30/04/2024	6.263.673	-2,15%	33,90	33,135	33,97	33,22
29/04/2024	3.629.521	-0,12%	33,89	33,75	34,16	33,95
26/04/2024	3.856.423	-0,12%	33,64	33,57	34,165	33,99
25/04/2024	4.041.714	1,07%	33,81	33,645	34,19	34,03
24/04/2024	6.303.313	-3,02%	34,43	33,42	34,43	33,67
23/04/2024	5.118.557	0,29%	34,62	34,505	34,97	34,72
22/04/2024	4.595.753	0,82%	34,57	34,225	34,755	34,62
19/04/2024	5.945.664	-0,15%	34,45	34,205	34,61	34,34
18/04/2024	8.314.664	0,67%	34,75	34,08	35,00	34,39
17/04/2024	7.903.161	-1,95%	34,75	33,92	34,78	34,16
16/04/2024	3.786.308	-0,85%	35,25	34,77	35,25	34,84
15/04/2024	5.290.541	-0,57%	35,71	34,985	35,83	35,14
12/04/2024	4.114.297	-0,25%	35,16	35,11	35,47	35,34
11/04/2024	4.535.676	0,06%	35,36	35,145	35,695	35,43
10/04/2024	4.643.743	-1,50%	35,50	35,28	35,655	35,41
09/04/2024	4.734.875	-0,28%	36,00	35,665	36,14	35,95
08/04/2024	4.489.708	-0,69%	36,13	36,005	36,40	36,05
05/04/2024	3.439.452	0,50%	36,28	36,15	36,50	36,30
04/04/2024	4.340.982	-0,82%	36,62	35,965	36,765	36,12
03/04/2024	3.195.643	-0,25%	36,58	36,285	36,82	36,42
02/04/2024	3.501.635	-0,73%	36,71	36,305	36,76	36,51
01/04/2024	5.613.215	-0,78%	36,98	36,565	37,00	36,78
28/03/2024	3.793.508	0,62%	36,82	36,695	37,17	37,07
27/03/2024	3.518.647	1,97%	36,34	36,25	36,855	36,84
26/03/2024	5.543.260	-1,93%	35,86	35,70	36,68	36,13