Mercado abrirá em 7 h 14 min

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
31,35-0,70 (-2,18%)
No fechamento: 04:00PM EST
31,58 +0,23 (+0,73%)
Pós-fechamento: 07:16PM EST
Período:
05 de dez. de 2021 - 05 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202231,8131,8331,2831,3531,3518.867.500
02 de dez. de 202232,1132,3331,7432,0532,0511.178.400
01 de dez. de 202232,8732,9932,3932,6832,6811.297.900
30 de nov. de 202232,2832,7431,7132,6932,6924.178.400
29 de nov. de 202231,8832,2131,5132,1732,1713.413.700
29 de nov. de 20220.1 Dividendo
28 de nov. de 202231,9132,0431,5731,7031,6016.922.900
25 de nov. de 202232,2832,3431,9932,0231,925.838.400
23 de nov. de 202231,9232,1931,8132,0731,979.659.000
22 de nov. de 202231,5232,2031,5031,9231,8215.708.100
21 de nov. de 202230,7531,3430,4231,2931,1919.909.300
18 de nov. de 202231,1331,2430,5230,8830,7815.351.500
17 de nov. de 202230,8530,9530,4730,9530,8512.218.800
16 de nov. de 202231,2431,4331,0431,2431,1410.016.300
15 de nov. de 202232,1532,5230,8931,3131,2116.846.300
14 de nov. de 202231,6732,4131,5431,8031,7012.305.100
11 de nov. de 202231,7732,0631,3531,9431,8414.690.700
10 de nov. de 202230,5131,3030,2431,2231,1218.324.600
09 de nov. de 202229,7329,9129,3629,4329,3410.546.600
08 de nov. de 202229,9730,1229,4529,9829,8914.559.100
07 de nov. de 202229,8130,0229,6729,9629,879.927.500
04 de nov. de 202229,2129,7729,2129,6329,5413.867.700
03 de nov. de 202228,2529,2328,1329,0028,9119.382.000
02 de nov. de 202229,0929,7428,5228,5328,4415.289.700
01 de nov. de 202229,3329,4428,9029,0728,9816.785.100
31 de out. de 202229,2729,3628,9629,0628,9715.539.100
28 de out. de 202229,0329,3628,8629,2229,1314.182.700
27 de out. de 202228,9329,3428,7728,8128,7214.100.600
26 de out. de 202229,0929,3728,6728,7728,6821.083.400
25 de out. de 202228,2328,8328,1728,7628,6719.664.200
24 de out. de 202227,7528,5427,7428,1628,0721.072.000
21 de out. de 202227,7428,4826,9627,5427,4529.374.700
20 de out. de 202227,3227,8526,7927,0826,9920.922.900
19 de out. de 202228,0228,2427,7027,9227,8315.446.400
18 de out. de 202228,6828,9328,1228,4128,3216.408.700
17 de out. de 202227,8628,2627,8328,1528,0617.761.700
14 de out. de 202227,8527,9027,1927,3127,2215.481.900
13 de out. de 202226,1627,7625,8027,5027,4118.585.900
12 de out. de 202226,5727,1826,5026,6526,5713.763.100
11 de out. de 202226,4826,8226,3526,5126,4318.070.700
10 de out. de 202226,9327,2426,5726,5926,5116.063.100
07 de out. de 202227,0927,2426,6326,7726,6914.487.800
06 de out. de 202227,7927,8927,3327,3627,2715.166.300
05 de out. de 202227,7728,0627,4227,8227,7316.028.700
04 de out. de 202227,7828,2027,7828,1228,0315.531.300
03 de out. de 202227,0327,6326,9127,4227,3316.035.000
30 de set. de 202227,1627,2626,6126,6426,5624.138.700
29 de set. de 202227,3627,4026,7827,1927,1015.427.300
28 de set. de 202226,9127,7726,8627,6327,5418.306.500
27 de set. de 202227,4527,7426,9027,2227,1318.481.500
26 de set. de 202227,5627,7927,2327,4327,3417.252.100
23 de set. de 202228,5428,5927,4827,6827,5923.944.100
22 de set. de 202228,9829,0528,5128,5728,4817.156.200
21 de set. de 202229,7130,0029,1429,1429,0512.784.500
20 de set. de 202229,4729,6629,0729,4729,3817.563.100
19 de set. de 202229,3229,9229,2629,8829,7919.382.400
16 de set. de 202229,4029,8028,9029,4929,4048.494.400
15 de set. de 202231,3031,4630,0430,1730,0734.773.800
14 de set. de 202231,1831,3330,4231,2331,1323.037.100
13 de set. de 202232,2932,3431,4331,5631,4614.156.300
12 de set. de 202232,7532,9232,4832,8432,7413.870.900
09 de set. de 202232,3532,7532,2932,6332,5313.841.200
08 de set. de 202231,7432,2431,6332,2132,1115.374.500
07 de set. de 202231,4932,1131,4031,8931,7911.452.700
06 de set. de 202231,2431,7731,1631,4931,3916.149.000
02 de set. de 202231,9531,9731,0631,2431,1410.934.000
01 de set. de 202231,5131,7231,2231,6131,5110.492.900
31 de ago. de 202231,9031,9031,3931,6531,5513.664.600
30 de ago. de 202232,5432,6231,5331,6731,5715.548.200
30 de ago. de 20220.1 Dividendo
29 de ago. de 202232,5133,0532,3732,7232,529.410.700
26 de ago. de 202233,9234,0832,5832,6332,4313.515.200
25 de ago. de 202233,9034,0333,6733,9833,776.782.800
24 de ago. de 202233,5333,9033,4833,6233,4113.376.100
23 de ago. de 202233,5533,8533,4133,6333,4212.986.500
22 de ago. de 202233,4133,6633,3833,5633,3520.808.100
19 de ago. de 202234,0934,1933,7833,8333,6212.433.900
18 de ago. de 202234,6134,7034,2334,3534,1413.585.900
17 de ago. de 202234,2034,6733,9334,4834,2712.172.100
16 de ago. de 202234,0034,5333,9834,4434,2312.763.100
15 de ago. de 202234,3034,3733,9134,1433,9313.192.700
12 de ago. de 202234,2534,3834,1134,3534,1411.881.000
11 de ago. de 202234,1434,7134,1134,1633,9514.382.200
10 de ago. de 202233,2134,1833,1634,0633,8516.833.100
09 de ago. de 202232,9633,0032,6432,6732,4714.140.800
08 de ago. de 202233,4033,4332,7932,8232,6214.688.200
05 de ago. de 202232,5433,1532,5433,1132,9011.474.000
04 de ago. de 202232,7533,0732,5532,8332,6310.669.300
03 de ago. de 202232,2132,6032,1232,5032,309.168.200
02 de ago. de 202232,6532,6532,1432,1531,9512.985.800
01 de ago. de 202231,9532,6931,9032,6032,4011.749.100
29 de jul. de 202231,8732,3731,6932,3332,1311.526.800
28 de jul. de 202231,8231,9331,4931,7131,5113.342.600
27 de jul. de 202231,1531,9031,1131,8331,6316.271.500
26 de jul. de 202231,2631,5031,1231,1630,9712.999.700
25 de jul. de 202230,9531,4230,8231,3531,1610.861.200
22 de jul. de 202230,8331,6330,8130,8930,7021.023.600
21 de jul. de 202230,2731,2530,0730,9930,8026.968.700
20 de jul. de 202229,5029,8329,3929,7329,5514.328.600
19 de jul. de 202229,1829,7729,0929,7229,5419.617.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...