CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.416.233	-0,58%	37,94	37,795	38,23	37,96
26/02/2024	7.068.407	-0,39%	37,94	38,1512	38,70	38,18
23/02/2024	14.313.395	1,16%	37,94	37,86	39,98	38,33
22/02/2024	12.081.985	2,13%	37,00	37,09	38,02	37,89
21/02/2024	6.447.375	0,65%	37,00	36,84	37,155	37,10
20/02/2024	8.812.888	0,38%	36,76	36,455	36,92	36,86
19/02/2024	5.420.609	0,00%	36,89	36,65	37,015	36,72
16/02/2024	5.420.609	-0,76%	36,89	36,65	37,015	36,72
15/02/2024	5.843.159	0,00%	36,63	36,885	37,39	37,00
14/02/2024	4.559.917	1,07%	36,63	36,41	37,06	37,00
13/02/2024	6.296.837	-0,71%	36,77	36,345	36,835	36,61
12/02/2024	8.288.901	-0,05%	36,79	36,42	36,915	36,87
09/02/2024	5.600.344	-0,49%	37,12	36,74	37,22	36,89
08/02/2024	5.106.109	0,22%	37,06	36,73	37,145	37,07
07/02/2024	5.103.445	-0,08%	36,83	37,00	37,37	36,99
06/02/2024	6.067.007	0,79%	36,83	36,65	37,15	37,02
05/02/2024	7.182.045	0,55%	36,23	36,23	36,93	36,73
02/02/2024	8.221.512	0,69%	35,75	36,07	36,75	36,53
01/02/2024	8.330.959	1,63%	35,75	35,64	36,26	36,28
31/01/2024	10.546.952	-0,42%	35,96	35,655	36,12	35,70
30/01/2024	8.271.631	0,73%	35,30	35,27	35,995	35,85
29/01/2024	7.190.849	0,57%	35,18	35,05	35,63	35,59
26/01/2024	14.177.495	-0,43%	35,13	34,815	35,4975	34,85
25/01/2024	12.863.055	1,77%	34,52	33,46	35,01	35,00
24/01/2024	11.446.198	-1,43%	35,00	34,34	35,00	34,39
23/01/2024	6.038.502	0,40%	34,77	34,595	34,94	34,89
22/01/2024	9.505.513	0,58%	34,69	34,505	34,98	34,75
19/01/2024	10.972.605	0,29%	34,37	34,315	34,765	34,55
18/01/2024	11.140.382	0,17%	34,37	34,21	34,59	34,45
17/01/2024	6.910.385	-1,01%	34,72	34,05	34,54	34,39
16/01/2024	5.615.674	-0,34%	34,72	34,57	34,96	34,74
15/01/2024	3.675.047	0,84%	34,72	34,475	34,89	34,86
12/01/2024	3.675.047	0,84%	34,72	34,475	34,89	34,86
11/01/2024	4.952.331	-0,38%	34,66	34,26	34,66	34,57
10/01/2024	3.927.554	0,26%	34,40	34,51	34,745	34,70
09/01/2024	4.764.881	-0,23%	34,40	34,2604	34,64	34,61
08/01/2024	6.152.937	0,20%	34,67	34,405	34,765	34,69
05/01/2024	4.567.006	-0,29%	34,59	34,605	34,90	34,62
04/01/2024	6.379.392	0,14%	34,59	34,50	34,975	34,71
03/01/2024	6.601.747	0,12%	34,64	34,52	34,92	34,66
02/01/2024	5.724.698	-0,14%	34,64	34,455	34,975	34,62
29/12/2023	4.257.202	-0,20%	34,69	34,55	34,775	34,67
28/12/2023	2.889.679	0,26%	34,72	34,6001	34,82	34,74
27/12/2023	4.982.285	-0,86%	34,63	34,565	34,89	34,65
26/12/2023	4.012.540	0,92%	34,63	34,57	35,09	34,95
22/12/2023	2.594.226	0,49%	34,55	34,535	34,81	34,63
21/12/2023	6.038.893	0,29%	34,31	34,195	34,49	34,46
20/12/2023	6.710.915	-0,64%	34,31	34,23	34,83	34,36
19/12/2023	6.679.966	0,73%	34,31	34,19	34,6087	34,58
18/12/2023	6.801.049	0,97%	33,76	34,14	34,55	34,33
15/12/2023	20.912.650	0,53%	33,76	33,555	34,075	34,02
14/12/2023	10.857.846	1,81%	33,52	33,41	34,04	33,84
13/12/2023	8.514.063	0,06%	33,17	32,78	33,34	33,24
12/12/2023	6.398.470	0,06%	33,39	33,14	33,435	33,22
11/12/2023	5.470.736	0,73%	33,24	33,11	33,315	33,20
08/12/2023	8.086.999	-1,61%	33,45	32,93	33,48	32,96
07/12/2023	7.034.435	-0,06%	33,73	33,44	33,80	33,50
06/12/2023	6.605.454	0,69%	33,43	33,235	33,57	33,52
05/12/2023	4.543.957	-1,10%	33,43	33,13	33,435	33,29
04/12/2023	11.150.779	0,78%	33,31	33,31	33,82	33,66
01/12/2023	7.205.444	3,41%	32,39	32,39	33,43	33,40
30/11/2023	9.498.770	1,42%	31,76	31,72	32,3275	32,18
29/11/2023	5.928.014	-0,66%	32,09	31,645	32,16	31,73
28/11/2023	7.076.097	0,34%	31,91	31,875	32,275	32,05
27/11/2023	4.974.139	-2,15%	32,52	31,915	32,5468	31,94
24/11/2023	3.747.825	-1,23%	32,45	32,385	32,64	32,15
23/11/2023	6.920.285	0,40%	32,45	32,26	32,60	32,38
22/11/2023	6.112.602	0,93%	32,45	32,26	32,60	32,55
21/11/2023	9.959.832	0,59%	31,50	31,935	32,33	32,25
20/11/2023	8.541.374	1,39%	31,50	31,445	32,09	32,06
17/11/2023	8.010.271	0,93%	31,51	31,455	31,76	31,62
16/11/2023	8.479.833	1,10%	31,10	30,86	31,39	31,33
15/11/2023	9.681.654	-0,39%	31,11	30,895	31,32	30,99
14/11/2023	8.498.256	2,17%	31,00	30,95	31,38	31,11
13/11/2023	5.282.736	-0,81%	30,59	30,30	30,67	30,45
10/11/2023	6.426.354	1,76%	30,38	30,23	30,78	30,70
09/11/2023	5.752.523	-0,66%	30,42	30,125	30,52	30,17
08/11/2023	4.720.951	0,07%	30,20	30,20	30,59	30,37
07/11/2023	7.071.948	-0,10%	30,42	30,005	30,38	30,35
06/11/2023	5.517.049	-0,07%	30,42	30,155	30,49	30,38
03/11/2023	5.905.066	0,03%	30,55	30,27	30,685	30,40
02/11/2023	9.332.692	2,77%	29,80	29,64	30,475	30,39
01/11/2023	10.059.502	-0,98%	29,38	29,375	29,99	29,5584
31/10/2023	7.515.737	1,53%	29,38	29,30	29,94	29,85
30/10/2023	6.510.991	0,55%	29,39	29,265	29,56	29,40
27/10/2023	4.148.749	-1,40%	29,61	29,11	29,69	29,175
26/10/2023	8.865.697	-0,03%	29,52	29,52	30,10	29,59
25/10/2023	9.691.872	-0,27%	29,54	29,05	29,80	29,60
24/10/2023	9.040.429	-1,59%	30,71	29,56	30,39	29,68
23/10/2023	8.009.396	-1,95%	30,71	30,14	30,95	30,16
20/10/2023	14.508.091	0,72%	31,12	30,405	31,50	30,76
19/10/2023	12.835.528	-0,42%	30,85	30,495	31,155	30,54
18/10/2023	8.840.848	-2,23%	31,01	30,63	31,095	30,67
17/10/2023	5.551.361	-0,13%	31,41	31,24	31,64	31,37
16/10/2023	7.469.112	0,87%	31,07	31,2949	31,71	31,41
13/10/2023	5.966.346	-0,06%	31,07	31,05	31,565	31,14
12/10/2023	7.487.830	-1,42%	31,66	30,795	32,00	31,16
11/10/2023	7.642.046	0,22%	31,93	31,435	31,93	31,61
10/10/2023	7.927.345	1,48%	31,21	31,15	31,57	31,54
09/10/2023	7.196.427	0,55%	30,76	30,73	31,175	31,08