CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	8.098.108	-1,11%	31,04	30,025	30,695	30,28
26/09/2023	5.685.764	-1,70%	31,05	30,59	31,05	30,62
25/09/2023	5.164.755	-0,16%	31,05	30,96	31,325	31,15
22/09/2023	10.296.023	0,58%	31,00	30,97	31,51	31,20
21/09/2023	8.819.248	-0,93%	31,14	30,96	31,385	31,02
20/09/2023	8.630.253	1,29%	31,22	31,17	31,5678	31,31
19/09/2023	8.240.638	-0,61%	31,08	30,44	31,10	30,91
18/09/2023	6.357.951	0,81%	30,98	30,73	31,25	31,10
15/09/2023	18.288.708	-0,61%	30,80	30,68	31,20	30,85
14/09/2023	7.870.848	1,77%	30,80	30,70	31,1889	31,04
13/09/2023	6.808.598	-0,29%	30,60	30,08	30,635	30,50
12/09/2023	7.815.055	1,36%	30,19	30,11	30,84	30,59
11/09/2023	8.830.222	0,77%	30,11	30,03	30,305	30,18
08/09/2023	23.518.110	1,56%	30,37	29,76	30,54	29,95
07/09/2023	6.503.772	-0,81%	29,91	29,4408	29,94	29,49
06/09/2023	10.614.392	-0,64%	29,91	29,685	30,23	29,73
05/09/2023	7.259.313	-2,32%	30,56	29,78	30,5801	29,92
04/09/2023	7.718.885	1,42%	30,48	30,3401	30,76	30,63
01/09/2023	7.718.885	1,42%	30,48	30,3401	30,76	30,63
31/08/2023	6.784.493	-1,73%	30,71	30,185	30,735	30,20
30/08/2023	5.489.619	0,29%	30,73	30,655	30,9902	30,73
29/08/2023	6.613.501	-0,36%	30,93	30,63	31,07	30,75
28/08/2023	7.520.705	-0,16%	30,95	30,695	31,285	30,86
25/08/2023	7.179.039	1,15%	30,86	30,64	31,12	30,91
24/08/2023	10.674.579	-1,48%	30,86	30,5549	31,06	30,54
23/08/2023	7.183.479	1,61%	30,66	30,60	31,05	31,00
22/08/2023	4.283.850	-0,65%	30,65	30,43	30,905	30,51
21/08/2023	5.966.685	-0,52%	30,73	30,56	30,95	30,71
18/08/2023	8.520.746	1,98%	30,14	30,14	31,00	30,87
17/08/2023	4.908.297	0,27%	30,26	30,1909	30,52	30,27
16/08/2023	4.715.172	-0,30%	30,32	30,12	30,625	30,19
15/08/2023	6.637.717	-1,75%	30,69	30,16	30,73	30,28
14/08/2023	7.971.069	0,23%	30,81	30,575	30,90	30,82
11/08/2023	7.001.785	-0,55%	30,81	30,70	31,025	30,75
10/08/2023	5.675.644	-0,61%	31,24	30,90	31,37	30,92
09/08/2023	6.268.944	-0,64%	31,50	30,945	31,31	31,11
08/08/2023	6.465.927	-1,48%	31,50	31,2301	31,735	31,31
07/08/2023	7.258.203	0,83%	31,53	31,50	31,805	31,78
04/08/2023	20.446.870	-4,22%	32,38	31,44	32,56	31,52
03/08/2023	5.127.945	-0,15%	33,09	32,74	33,2185	32,91
02/08/2023	5.504.317	-1,05%	33,09	32,665	33,10	32,96
01/08/2023	7.480.068	-0,03%	33,49	33,09	33,44	33,31
31/07/2023	8.381.877	-1,42%	33,29	33,14	33,60	33,32
28/07/2023	7.237.024	2,33%	33,29	33,19	33,995	33,80
27/07/2023	7.938.759	0,12%	33,10	32,885	33,445	32,99
26/07/2023	16.329.162	-0,66%	33,19	32,83	33,26	32,95
25/07/2023	8.602.795	2,00%	32,34	32,34	33,31	33,17
24/07/2023	7.066.489	0,19%	32,35	32,32	32,84	32,52
21/07/2023	25.845.504	-4,03%	31,99	31,88	32,63	32,35
20/07/2023	9.672.603	-2,99%	33,98	33,66	34,095	32,79
19/07/2023	7.009.363	0,15%	33,68	33,595	33,9161	33,80
18/07/2023	7.925.083	1,60%	33,19	33,11	33,76	33,75
17/07/2023	9.449.659	-1,22%	33,43	32,795	33,44	33,22
14/07/2023	4.781.495	-0,27%	33,60	33,45	33,7197	33,63
13/07/2023	6.948.448	0,57%	33,56	33,45	33,80	33,72
12/07/2023	7.543.389	-0,71%	34,00	33,465	34,015	33,53
11/07/2023	6.563.022	0,48%	33,80	33,55	33,86	33,77
10/07/2023	6.470.073	0,93%	33,30	33,30	33,655	33,61
07/07/2023	9.837.449	-0,48%	33,40	33,26	33,69	33,30
06/07/2023	9.344.011	-1,21%	33,47	33,325	33,75	33,46
05/07/2023	5.471.848	-1,37%	34,12	33,735	34,14	33,87
04/07/2023	2.789.981	0,56%	33,86	33,53	34,38	34,29
03/07/2023	2.789.981	0,56%	33,86	33,53	34,38	34,29
30/06/2023	5.740.882	0,68%	34,00	33,71	34,18	34,10
29/06/2023	3.700.602	0,83%	33,51	33,34	33,87	33,87
28/06/2023	5.512.324	0,36%	33,47	33,38	33,63	33,59
27/06/2023	5.282.120	1,09%	33,14	32,49	33,65	33,47
26/06/2023	5.123.755	1,13%	32,80	32,74	33,27	33,11
23/06/2023	7.858.356	-1,12%	32,78	32,62	32,885	32,74
22/06/2023	3.837.449	-0,06%	32,77	32,86	33,15	33,11
21/06/2023	5.663.747	0,67%	32,77	32,545	33,21	33,13
20/06/2023	5.836.754	-0,90%	33,19	32,85	33,43	32,91
19/06/2023	22.116.155	-1,04%	33,71	33,12	33,75	33,21
16/06/2023	22.116.155	-1,04%	33,71	33,12	33,75	33,21
15/06/2023	5.812.130	1,42%	33,11	32,98	33,58	33,56
14/06/2023	8.225.831	1,32%	32,80	32,715	33,495	33,09
13/06/2023	10.273.050	0,80%	32,60	32,39	32,96	32,66
12/06/2023	7.526.942	0,28%	32,21	31,735	32,49	32,40
09/06/2023	4.997.392	-1,08%	32,55	32,145	32,715	32,21
08/06/2023	5.029.226	-0,06%	32,59	32,05	32,65	32,56
07/06/2023	7.514.329	2,00%	32,05	31,81	32,62	32,58
06/06/2023	6.856.475	-0,59%	32,05	31,79	32,08	31,94
05/06/2023	5.927.507	0,66%	32,01	31,93	32,195	32,13
02/06/2023	5.453.683	1,72%	31,53	31,53	32,20	31,92
01/06/2023	10.014.283	2,32%	31,10	31,045	31,44	31,38
31/05/2023	5.408.085	0,88%	30,72	30,40	31,12	30,67
30/05/2023	5.408.085	0,88%	30,72	30,40	31,12	30,97
29/05/2023	7.627.924	-0,36%	30,92	30,625	31,00	30,81
26/05/2023	7.627.924	-0,36%	30,92	30,625	31,00	30,81
25/05/2023	7.076.814	0,10%	30,70	30,56	31,07	30,92
24/05/2023	9.025.503	-2,28%	31,48	30,64	31,50	30,89
23/05/2023	7.003.165	-0,91%	31,74	31,475	31,98	31,61
22/05/2023	8.542.108	-1,27%	32,99	31,525	33,07	31,90
19/05/2023	5.431.023	-0,25%	32,52	31,9975	32,68	32,31
18/05/2023	6.125.401	1,38%	31,89	31,56	32,415	32,39
17/05/2023	11.494.253	0,85%	31,74	31,71	32,145	31,95
16/05/2023	4.452.604	-1,03%	31,90	31,65	31,965	31,68
15/05/2023	4.001.217	0,60%	31,94	31,80	32,22	32,01
12/05/2023	4.072.977	0,09%	31,90	31,625	32,045	31,82
11/05/2023	3.862.399	-0,06%	31,80	31,48	31,91	31,79