CSX Corporation (CSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	6.725.240	-1,49%	31,63	30,875	31,79	31,18
16/12/2022	22.292.011	-0,38%	31,37	31,07	31,74	31,65
15/12/2022	9.025.361	-2,76%	32,15	31,445	32,27	31,77
14/12/2022	6.167.437	-0,31%	32,71	32,43	33,135	32,64
13/12/2022	9.242.698	1,61%	33,24	32,375	33,33	32,74
12/12/2022	9.173.978	2,55%	31,60	31,405	32,25	32,22
09/12/2022	6.432.891	0,48%	31,50	31,335	31,64	31,67
08/12/2022	7.433.665	1,97%	31,03	31,02	31,64	31,52
07/12/2022	9.615.824	-0,80%	31,14	30,86	31,41	30,91
06/12/2022	31.590.751	-0,61%	31,39	30,73	31,46	31,16
05/12/2022	45.046.568	-2,18%	32,11	31,28	31,81	31,35
02/12/2022	24.413.370	-1,93%	32,11	31,745	32,31	32,05
01/12/2022	19.840.177	-0,03%	32,94	32,385	32,99	32,68
30/11/2022	41.146.344	1,62%	31,88	31,705	32,735	32,69
29/11/2022	27.827.847	1,80%	31,88	31,51	32,21	32,17
28/11/2022	26.230.979	-1,00%	31,91	31,57	32,03	31,70
25/11/2022	12.714.956	-0,22%	31,92	31,985	32,335	31,9999
24/11/2022	16.325.973	0,47%	31,92	31,81	32,19	32,07
23/11/2022	16.325.973	0,47%	31,92	31,81	32,19	32,07
22/11/2022	29.559.473	2,01%	31,52	31,52	32,20	31,92
21/11/2022	51.026.743	1,33%	31,06	30,4206	31,34	31,29
18/11/2022	26.202.932	-0,23%	31,06	30,515	31,24	30,88
17/11/2022	25.515.020	-0,93%	30,76	30,465	30,945	30,95
16/11/2022	17.607.409	-0,22%	32,39	31,045	31,42	31,24
15/11/2022	27.586.107	-1,54%	32,39	30,8901	32,52	31,31
14/11/2022	5.862.458	-0,44%	31,66	31,55	32,41	31,80
11/11/2022	7.162.881	2,31%	29,73	31,35	32,0564	31,94
10/11/2022	8.572.339	6,08%	29,73	30,24	31,30	31,22
09/11/2022	3.946.136	-1,84%	29,73	29,36	29,91	29,43
08/11/2022	7.440.423	0,07%	29,86	29,45	30,115	29,98
07/11/2022	3.605.668	1,03%	29,86	29,665	30,02	29,935
04/11/2022	5.548.090	2,09%	29,21	29,25	29,77	29,605
03/11/2022	9.152.142	1,65%	29,28	28,125	29,2283	29,00
02/11/2022	6.667.943	-1,86%	29,28	28,52	29,74	28,53
01/11/2022	9.106.848	0,03%	29,28	28,90	29,44	29,07
31/10/2022	7.998.836	-0,55%	29,28	28,96	29,37	29,06
28/10/2022	6.359.948	1,41%	28,93	28,86	29,355	29,215
27/10/2022	5.982.723	0,14%	28,93	28,765	29,34	28,81
26/10/2022	12.551.750	0,04%	28,23	28,665	29,37	28,77
25/10/2022	10.640.992	2,20%	28,23	28,195	28,83	28,78
24/10/2022	11.144.007	2,25%	27,67	27,75	28,54	28,16
21/10/2022	11.545.828	1,68%	27,67	26,9601	28,48	27,535
20/10/2022	9.155.323	-3,10%	27,31	26,795	27,845	27,055
19/10/2022	6.577.544	-1,73%	28,00	27,7001	28,235	27,92
18/10/2022	6.951.591	0,92%	28,73	28,12	28,93	28,41
17/10/2022	8.260.241	3,08%	27,86	27,83	28,26	28,15
14/10/2022	7.464.095	-0,69%	26,57	27,19	27,895	27,31
13/10/2022	10.422.496	3,19%	26,57	25,80	27,76	27,50
12/10/2022	6.303.644	0,53%	26,57	26,50	27,18	26,65
11/10/2022	9.124.877	-0,30%	26,50	26,345	26,82	26,51
10/10/2022	8.525.820	-0,67%	26,77	26,57	27,235	26,59
07/10/2022	6.228.793	-2,16%	27,2585	26,63	27,24	26,77
06/10/2022	6.896.937	-1,60%	27,72	27,33	27,885	27,375
05/10/2022	7.688.651	-1,07%	27,85	27,425	28,055	27,82
04/10/2022	8.296.737	2,55%	27,8996	27,78	28,20	28,12
03/10/2022	9.329.175	2,92%	26,92	26,80	27,625	27,419
30/09/2022	11.457.971	-1,77%	27,18	26,61	27,26	26,71
29/09/2022	7.006.834	-1,56%	27,36	26,78	27,38	27,20
28/09/2022	9.307.387	1,51%	27,45	26,855	27,765	27,63
27/09/2022	9.016.743	-0,77%	27,45	26,90	27,74	27,22
26/09/2022	10.007.702	-0,90%	28,59	27,23	27,79	27,43
23/09/2022	13.963.349	-3,12%	28,59	27,48	28,59	27,68
22/09/2022	8.681.363	-1,96%	28,98	28,51	29,045	28,57
21/09/2022	5.770.986	-1,12%	29,73	29,135	30,00	29,14
20/09/2022	10.203.926	-1,37%	29,49	29,07	29,66	29,47
19/09/2022	9.205.947	1,32%	29,35	29,265	29,915	29,88
16/09/2022	21.726.667	-2,25%	29,46	28,905	29,80	29,49
15/09/2022	23.019.834	-3,39%	31,30	30,04	31,33	30,17
14/09/2022	12.502.906	-1,05%	31,13	30,42	31,33	31,23
13/09/2022	6.393.927	-3,41%	32,24	31,43	32,34	31,72
12/09/2022	8.356.519	0,64%	32,75	32,48	32,92	32,84
09/09/2022	9.113.919	1,30%	31,74	32,29	32,75	32,63
08/09/2022	10.724.261	1,00%	31,74	31,63	32,235	32,21
07/09/2022	7.907.608	1,27%	31,49	31,395	32,11	31,89
06/09/2022	11.258.968	0,80%	31,24	31,155	31,765	31,49
05/09/2022	5.140.009	-1,17%	31,92	31,055	31,97	31,24
02/09/2022	5.140.009	-1,17%	31,92	31,055	31,97	31,24
01/09/2022	5.449.757	-0,13%	31,51	31,215	31,7166	31,61
31/08/2022	5.268.546	-0,06%	31,84	31,39	31,86	31,65
30/08/2022	10.286.454	-2,91%	32,54	31,535	32,61	31,67
29/08/2022	4.985.144	0,28%	32,57	32,39	33,045	32,72
26/08/2022	5.297.900	-3,97%	33,92	32,58	34,075	32,63
25/08/2022	3.532.953	1,07%	33,85	33,665	34,03	33,98
24/08/2022	7.754.388	-0,02%	33,53	33,48	33,90	33,625
23/08/2022	8.083.987	0,21%	33,55	33,405	33,85	33,63
22/08/2022	15.383.192	-0,80%	34,61	33,38	33,657	33,56
19/08/2022	7.244.075	-1,51%	34,61	33,79	34,19	33,83
18/08/2022	6.618.045	-0,38%	34,61	34,225	34,70	34,35
17/08/2022	6.696.892	0,12%	34,00	33,93	34,67	34,48
16/08/2022	6.936.518	0,94%	34,00	33,98	34,525	34,46
15/08/2022	6.691.173	-0,61%	34,23	33,90	34,37	34,14
12/08/2022	8.103.160	0,56%	34,25	34,11	34,38	34,35
11/08/2022	8.602.120	0,29%	34,20	34,11	34,71	34,16