CSX Corporation (BVMF:CSXC34)
Brazil · Delayed Price · Currency is BRL 91.90
0.00 (0.00%)
At close: Dec 3, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 91.62 | 91.90 | 91.62 | 91.90 | 91.90 | 1.10% | 20 |
| Nov 19, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.67 | -1.27% | 15 |
| Nov 13, 2025 | 92.88 | 92.88 | 92.07 | 92.07 | 91.83 | -0.58% | 3 |
| Nov 11, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.37 | -1.48% | 5 |
| Nov 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.76 | -2.03% | 1 |
| Nov 5, 2025 | 97.15 | 97.15 | 95.95 | 95.95 | 95.70 | -0.16% | 38 |
| Oct 28, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 95.85 | -0.21% | 20 |
| Oct 27, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.05 | -3.51% | 39 |
| Oct 17, 2025 | 101.60 | 101.60 | 99.30 | 99.80 | 99.54 | 1.22% | 102 |
| Oct 15, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.35 | 0.18% | 1 |
| Oct 10, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.17 | 2.10% | 25 |
| Oct 9, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.15 | 0.52% | 5 |
| Oct 6, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.65 | 2.85% | 6 |
| Oct 1, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.00 | - | 1 |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.00 | 4.44% | 13 |
| Sep 24, 2025 | 90.27 | 90.27 | 89.28 | 89.28 | 89.05 | 0.53% | 4 |
| Sep 22, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.58 | 1.00% | 1 |
| Sep 18, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.70 | 2.41% | 1 |
| Sep 16, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.64 | -0.73% | 8 |
| Sep 15, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.27 | -1.13% | 7 |
| Sep 12, 2025 | 88.11 | 88.11 | 87.48 | 87.48 | 87.25 | - | 6 |
| Aug 27, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.02 | -1.72% | 1 |
| Aug 25, 2025 | 94.94 | 94.94 | 89.01 | 89.01 | 88.54 | -5.31% | 8 |
| Aug 22, 2025 | 94.00 | 94.30 | 94.00 | 94.00 | 93.51 | -5.24% | 7 |
| Aug 20, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.68 | -1.10% | 4 |
| Aug 19, 2025 | 100.82 | 101.31 | 100.10 | 100.30 | 99.77 | 2.77% | 772 |
| Aug 18, 2025 | 97.50 | 97.80 | 97.50 | 97.60 | 97.09 | -0.31% | 260 |
| Aug 15, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.39 | 2.62% | 40 |
| Aug 11, 2025 | 95.80 | 95.80 | 95.40 | 95.40 | 94.90 | -2.05% | 20 |
| Aug 7, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 96.89 | -0.92% | 3 |
| Jul 31, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 97.78 | - | 3 |
| Jul 29, 2025 | 100.00 | 100.00 | 98.30 | 98.30 | 97.78 | -1.31% | 3 |
| Jul 25, 2025 | 100.00 | 100.00 | 99.60 | 99.60 | 99.08 | 2.05% | 11 |
| Jul 22, 2025 | 97.50 | 97.90 | 97.50 | 97.60 | 97.09 | 2.69% | 134 |
| Jul 17, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 94.54 | 2.63% | 1 |
| Jul 16, 2025 | 93.60 | 93.60 | 92.60 | 92.60 | 92.11 | -1.79% | 10 |
| Jul 14, 2025 | 94.18 | 94.29 | 94.18 | 94.29 | 93.80 | 1.17% | 15 |
| Jul 10, 2025 | 92.40 | 93.20 | 92.40 | 93.20 | 92.71 | 2.33% | 60 |
| Jul 9, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 90.60 | 0.70% | 100 |
| Jul 7, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 89.98 | -0.40% | 437 |
| Jul 2, 2025 | 91.20 | 91.20 | 90.81 | 90.81 | 90.33 | 1.51% | 10 |
| Jul 1, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 88.99 | - | 1 |
| Jun 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 88.99 | 0.52% | 1 |
| Jun 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - | 7 |
| Jun 18, 2025 | 88.56 | 89.00 | 88.56 | 89.00 | 88.53 | 0.96% | 107 |
| Jun 17, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 87.69 | -2.54% | 1 |
| Jun 6, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 89.98 | 0.22% | 1 |
| Jun 4, 2025 | 89.08 | 90.25 | 89.08 | 90.25 | 89.78 | 0.91% | 5 |