Australia markets closed

CSX Corporation (CSXC34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
85.85-0.31 (-0.36%)
At close: 04:21PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202485.3585.9985.3585.8585.8532
02 May 202484.8286.1784.8286.1686.16104
30 Apr 202487.0787.0786.6086.6086.60114
29 Apr 202487.1487.1487.0887.0887.0859
26 Apr 202486.8287.1486.8287.1487.149
25 Apr 202487.0087.7887.0087.7887.78324
24 Apr 202487.1387.1386.7486.7486.7439
23 Apr 202489.2289.2289.1789.1989.1922
22 Apr 202490.0190.0189.2189.3789.3725
19 Apr 202489.7389.7388.9489.1389.1324
18 Apr 202489.8091.6089.8091.6091.60776
17 Apr 202491.0191.0189.8089.8089.80193
16 Apr 202492.0192.0192.0192.0192.012
15 Apr 202491.4091.4090.9290.9290.9245
12 Apr 202490.4090.4090.4090.4090.4050
11 Apr 202489.9089.9889.7489.9889.9816
10 Apr 202490.6390.6390.6390.6390.6340
09 Apr 202489.8689.9089.8689.9089.909
08 Apr 202492.0092.0090.7690.7690.7636
05 Apr 202491.8692.0091.8692.0092.0061
04 Apr 202491.5091.5091.5091.5091.501
03 Apr 202492.1592.1591.9891.9891.983
02 Apr 202492.5992.5992.1592.1592.15301
01 Apr 202493.7293.7292.9092.9092.9040
28 Mar 202491.9593.1891.9593.1893.1816
27 Mar 202490.9890.9890.9890.9890.981
26 Mar 202489.2189.9489.2189.9489.94101
25 Mar 202492.8492.8491.5291.7591.75158
22 Mar 202494.7094.7093.7693.8693.8663
21 Mar 202493.8893.8893.6993.6993.69410
20 Mar 202492.8093.5392.8093.5393.5320
19 Mar 202494.2394.2393.2593.2593.2542
18 Mar 202492.7093.6492.7093.6493.6463
15 Mar 202492.5493.2092.5492.7092.70116
14 Mar 202492.0992.3292.0992.1592.15120
13 Mar 202494.0394.0394.0394.0394.0319
12 Mar 202494.9694.9694.5294.5294.5212
11 Mar 202495.3995.3994.3494.9694.9631
08 Mar 202494.5495.3894.5495.1595.1589
07 Mar 202494.1494.6393.8694.6394.6366
06 Mar 202495.1595.1594.1694.1694.1673
05 Mar 202495.0095.4494.9894.9894.9853
04 Mar 202494.1294.6994.1294.6994.6990
01 Mar 202494.2494.2493.9593.9593.9511
29 Feb 202494.3094.3094.3094.3094.308
28 Feb 202493.7094.0693.7093.8193.8142
28 Feb 20240.210496 Dividend
27 Feb 202494.7094.7093.6693.6693.4538
26 Feb 202495.8195.8695.5095.5095.29107
23 Feb 202494.7095.3394.7095.0094.79164
22 Feb 202492.3893.6492.0793.6293.4170
21 Feb 202491.4391.4391.4391.4391.224
20 Feb 202490.3190.7789.9490.7790.57235
19 Feb 202491.9491.9489.0190.0889.88186
16 Feb 202492.3092.3091.3091.3091.0973
15 Feb 202491.6492.6691.6491.9891.7747
14 Feb 202491.0791.9791.0791.9691.75128
09 Feb 202491.8891.8891.5791.5791.365
08 Feb 202492.3092.8692.2392.8692.6527
07 Feb 202492.2392.2391.8291.8991.68274
06 Feb 202491.7192.1591.7191.9291.71155
05 Feb 202490.8591.7490.8591.7491.539
02 Feb 202490.8590.8590.8590.8590.656
01 Feb 202488.3988.7488.2388.7488.5424
31 Jan 202488.7888.8088.5588.5588.354,910
30 Jan 202487.6388.8887.6388.8888.6863
29 Jan 202486.5087.6386.5087.6387.4372
26 Jan 202486.4887.0786.0187.0786.87142
25 Jan 202484.0085.6584.0085.6585.4658
24 Jan 202485.8385.8385.1385.1384.9471
23 Jan 202486.2186.7086.2186.4386.2433
22 Jan 202485.3086.8885.3086.8886.6813
19 Jan 202485.3085.3085.3085.3085.115
18 Jan 202485.2485.2484.7784.8184.62168
17 Jan 202484.7085.2284.5284.5284.33880
16 Jan 202485.4485.4485.4485.4485.254
15 Jan 202485.6785.6784.6784.6784.4815
12 Jan 202484.3784.7083.7484.7084.5128
11 Jan 202484.6084.6083.9084.1083.91113
10 Jan 202483.9984.7583.9984.7584.5635
09 Jan 202484.5284.5284.3984.3984.2016
08 Jan 202484.5684.5684.3984.3984.2021
05 Jan 202484.7784.9084.5684.5684.3775
04 Jan 202485.5585.5585.3685.3685.1735
03 Jan 202486.2186.2184.7885.5585.36455
02 Jan 202484.3285.2584.1084.9584.7652
28 Dec 202384.6284.6284.0084.4284.2347
27 Dec 202384.5084.8983.5283.6283.4329
26 Dec 202384.5484.5484.3184.5084.31135
22 Dec 202384.3984.4084.3984.4084.213
21 Dec 202383.6585.6383.5583.9383.7426
20 Dec 202384.5084.5084.5084.5084.31323
19 Dec 202384.3284.3283.6083.6083.4116
18 Dec 202384.8084.9184.8084.8584.6613
15 Dec 202383.3583.7983.3583.7983.6018
14 Dec 202383.1883.2583.1883.2083.0136
13 Dec 202382.3382.3381.6181.6181.4321
12 Dec 202382.7582.7582.2982.4582.2620
11 Dec 202381.1782.2281.1782.1081.9282
08 Dec 202382.2182.2181.2981.3181.13442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...