CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	6.279.794	-0,66%	32,25	31,40	32,33	31,81
09/05/2023	5.249.125	0,44%	31,69	31,45	32,14	32,02
08/05/2023	5.071.677	0,06%	32,00	31,685	32,25	31,88
05/05/2023	5.361.849	1,76%	31,46	31,42	32,025	31,86
04/05/2023	8.184.524	1,23%	30,84	30,795	31,37	31,31
03/05/2023	4.819.276	-0,45%	31,15	30,90	31,495	30,93
02/05/2023	6.174.465	-0,74%	31,34	30,6975	31,34	31,07
01/05/2023	6.927.725	2,15%	30,70	30,64	31,55	31,30
28/04/2023	7.080.178	0,82%	30,37	30,335	30,96	30,64
27/04/2023	7.152.387	0,83%	30,20	29,925	30,525	30,39
26/04/2023	8.342.521	-2,46%	30,67	30,015	30,79	30,14
25/04/2023	7.509.501	-1,53%	31,12	30,675	31,145	30,90
24/04/2023	8.452.245	-1,38%	31,80	31,18	31,84	31,38
21/04/2023	15.726.681	3,28%	31,80	31,41	32,27	31,82
20/04/2023	13.498.723	1,11%	30,48	30,48	31,21	30,90
19/04/2023	6.067.036	0,49%	30,36	30,235	30,61	30,56
18/04/2023	8.201.523	-0,13%	30,44	30,335	30,725	30,41
17/04/2023	11.242.125	-0,03%	30,60	30,265	30,73	30,45
14/04/2023	10.225.958	0,13%	30,33	30,24	30,735	30,46
13/04/2023	7.492.337	0,86%	30,20	29,9411	30,47	30,42
12/04/2023	6.278.233	-0,50%	30,43	30,10	30,48	30,16
11/04/2023	8.442.252	1,07%	30,08	30,08	30,425	30,31
10/04/2023	10.936.890	-0,10%	29,90	29,77	30,035	29,99
06/04/2023	12.039.168	2,49%	29,34	29,15	30,0974	30,02
05/04/2023	7.776.526	-0,75%	29,47	29,18	29,69	29,29
04/04/2023	6.094.753	-1,14%	29,97	29,365	30,01	29,51
03/04/2023	4.795.086	-0,30%	29,90	29,75	30,215	29,85
31/03/2023	7.074.127	1,49%	29,52	29,46	29,975	29,94
30/03/2023	5.870.397	-0,30%	29,81	29,39	29,94	29,50
29/03/2023	7.000.661	1,65%	29,45	29,37	29,68	29,59
28/03/2023	6.186.987	1,25%	28,80	28,78	29,18	29,11
27/03/2023	6.616.849	1,77%	28,43	28,28	28,88	28,75
24/03/2023	7.854.898	0,61%	27,78	27,60	28,32	28,25
23/03/2023	10.073.566	-0,74%	28,35	27,98	28,51	28,08
22/03/2023	15.780.670	-3,51%	29,37	28,26	29,455	28,29
21/03/2023	8.578.946	0,48%	29,44	29,025	29,61	29,32
20/03/2023	7.361.972	0,93%	29,03	28,96	29,40	29,18
17/03/2023	13.675.917	-1,43%	29,33	28,745	29,33	28,91
16/03/2023	7.675.216	1,21%	28,78	28,63	29,40	29,33
15/03/2023	8.691.326	-0,96%	29,08	28,695	29,319	28,98
14/03/2023	7.613.493	0,69%	29,32	28,805	29,69	29,26
13/03/2023	9.470.884	-1,46%	29,22	29,0001	29,84	29,06
10/03/2023	12.064.490	-0,91%	29,76	29,41	30,515	29,49
09/03/2023	8.047.344	-1,69%	30,45	29,695	30,46	29,76
08/03/2023	7.235.669	1,95%	29,81	29,77	30,385	30,27
07/03/2023	9.653.925	-2,78%	30,46	29,67	30,51	29,69
06/03/2023	8.767.239	-1,96%	31,09	30,48	31,145	30,54
03/03/2023	9.904.183	-0,42%	31,39	30,995	31,44	31,15
02/03/2023	5.404.613	1,36%	30,76	30,49	31,33	31,28
01/03/2023	6.505.770	1,21%	30,39	30,35	30,965	30,86
28/02/2023	7.913.552	-0,91%	30,64	30,44	30,995	30,49
27/02/2023	11.583.902	0,42%	31,26	30,64	31,785	30,77
24/02/2023	7.233.409	0,33%	30,39	30,21	30,82	30,75
23/02/2023	10.464.633	2,30%	30,33	30,165	30,77	30,68
22/02/2023	11.428.423	-1,96%	30,66	29,76	30,87	29,99
21/02/2023	10.103.768	-1,99%	30,90	30,56	31,00	30,59
20/02/2023	6.972.256	0,32%	31,01	30,80	31,395	31,21
17/02/2023	6.972.256	0,32%	31,01	30,80	31,395	31,21
16/02/2023	8.123.121	-1,77%	31,14	31,08	31,605	31,11
15/02/2023	6.877.441	0,73%	31,22	30,985	31,79	31,67
14/02/2023	9.393.757	-0,60%	31,50	30,845	31,675	31,44
13/02/2023	11.585.624	0,19%	31,27	31,27	32,06	31,63
10/02/2023	7.057.368	1,41%	30,92	30,87	31,6598	31,57
09/02/2023	7.435.447	-2,57%	32,13	31,10	32,295	31,13
08/02/2023	5.096.465	-1,05%	32,21	31,87	32,42	31,95
07/02/2023	6.136.696	0,75%	31,82	31,69	32,405	32,29
06/02/2023	5.786.003	-0,68%	32,09	31,96	32,455	32,05
03/02/2023	5.704.478	-1,13%	32,39	32,22	32,70	32,27
02/02/2023	9.765.440	3,32%	31,70	31,655	32,88	32,64
01/02/2023	9.438.708	2,17%	30,77	30,74	31,8654	31,59
31/01/2023	9.419.974	3,45%	30,12	30,055	30,97	30,91
30/01/2023	7.697.198	-0,67%	29,81	29,71	30,395	29,88
27/01/2023	11.395.075	-0,23%	30,13	29,89	30,725	30,08
26/01/2023	15.521.502	-2,90%	30,61	29,39	30,655	30,15
25/01/2023	13.787.580	-2,07%	31,47	30,265	31,52	31,20
24/01/2023	8.323.833	-0,59%	31,70	31,06	31,915	31,86
23/01/2023	5.144.459	0,13%	32,05	31,77	32,49	32,05
20/01/2023	18.938.032	1,11%	31,50	31,26	32,03	31,90
19/01/2023	5.893.256	-2,11%	31,96	31,52	32,075	31,55
18/01/2023	7.353.581	-1,14%	32,56	32,22	33,04	32,23
17/01/2023	7.200.909	0,56%	32,57	32,245	32,865	32,60
16/01/2023	4.426.060	-0,19%	32,26	32,08	32,475	32,43
13/01/2023	4.426.060	-0,19%	32,26	32,08	32,475	32,43
12/01/2023	6.220.584	0,12%	32,49	32,25	32,70	32,49
11/01/2023	6.592.717	0,15%	32,59	32,045	32,62	32,45
10/01/2023	6.497.857	0,81%	31,89	31,89	32,40	32,40
09/01/2023	8.535.723	-0,19%	32,19	32,055	32,63	32,14
06/01/2023	6.558.175	3,59%	31,29	31,152	32,36	32,02
05/01/2023	7.018.948	-1,18%	31,11	30,80	31,28	30,91
04/01/2023	5.986.438	1,30%	31,01	30,90	31,49	31,28
03/01/2023	4.876.239	-0,32%	31,06	30,55	31,165	30,88
02/01/2023	4.588.766	-0,83%	31,02	30,725	31,11	30,98
30/12/2022	4.588.766	-0,83%	31,02	30,725	31,11	30,98
29/12/2022	3.407.335	1,30%	31,06	30,99	31,358	31,24
28/12/2022	4.852.941	-1,28%	31,24	30,84	31,39	30,84
27/12/2022	7.765.115	0,06%	31,21	31,045	31,36	31,27
23/12/2022	1.411.135	0,61%	30,86	30,86	31,26	31,16
22/12/2022	5.138.513	-0,80%	30,95	30,52	31,025	30,97
21/12/2022	8.102.397	1,60%	31,08	30,9025	31,25	31,22
20/12/2022	10.965.606	-1,44%	31,08	30,535	31,21	30,73