CSX Corporation (BVMF:CSXC34)
Brazil · Delayed Price · Currency is BRL 92.61
0.00 (0.00%)
At close: Nov 11, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | -1.48% | 5 |
| Nov 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.03% | 1 |
| Nov 5, 2025 | 97.15 | 97.15 | 95.95 | 95.95 | 95.95 | -0.16% | 38 |
| Oct 28, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.21% | 20 |
| Oct 27, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -3.51% | 39 |
| Oct 17, 2025 | 101.60 | 101.60 | 99.30 | 99.80 | 99.80 | 1.22% | 102 |
| Oct 15, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.18% | 1 |
| Oct 10, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 2.10% | 25 |
| Oct 9, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.52% | 5 |
| Oct 6, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 2.85% | 6 |
| Oct 1, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | 1 |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 4.44% | 13 |
| Sep 24, 2025 | 90.27 | 90.27 | 89.28 | 89.28 | 89.28 | 0.53% | 4 |
| Sep 22, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | 1.00% | 1 |
| Sep 18, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 2.41% | 1 |
| Sep 16, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.73% | 8 |
| Sep 15, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -1.13% | 7 |
| Sep 12, 2025 | 88.11 | 88.11 | 87.48 | 87.48 | 87.48 | - | 6 |
| Aug 27, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.25 | -1.72% | 1 |
| Aug 25, 2025 | 94.94 | 94.94 | 89.01 | 89.01 | 88.77 | -5.31% | 8 |
| Aug 22, 2025 | 94.00 | 94.30 | 94.00 | 94.00 | 93.75 | -5.24% | 7 |
| Aug 20, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.94 | -1.10% | 4 |
| Aug 19, 2025 | 100.82 | 101.31 | 100.10 | 100.30 | 100.03 | 2.77% | 772 |
| Aug 18, 2025 | 97.50 | 97.80 | 97.50 | 97.60 | 97.34 | -0.31% | 260 |
| Aug 15, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.64 | 2.62% | 40 |
| Aug 11, 2025 | 95.80 | 95.80 | 95.40 | 95.40 | 95.15 | -2.05% | 20 |
| Aug 7, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.14 | -0.92% | 3 |
| Jul 31, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.04 | - | 3 |
| Jul 29, 2025 | 100.00 | 100.00 | 98.30 | 98.30 | 98.04 | -1.31% | 3 |
| Jul 25, 2025 | 100.00 | 100.00 | 99.60 | 99.60 | 99.33 | 2.05% | 11 |
| Jul 22, 2025 | 97.50 | 97.90 | 97.50 | 97.60 | 97.34 | 2.69% | 134 |
| Jul 17, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 94.79 | 2.63% | 1 |
| Jul 16, 2025 | 93.60 | 93.60 | 92.60 | 92.60 | 92.35 | -1.79% | 10 |
| Jul 14, 2025 | 94.18 | 94.29 | 94.18 | 94.29 | 94.04 | 1.17% | 15 |
| Jul 10, 2025 | 92.40 | 93.20 | 92.40 | 93.20 | 92.95 | 2.33% | 60 |
| Jul 9, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 90.84 | 0.70% | 100 |
| Jul 7, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.21 | -0.40% | 437 |
| Jul 2, 2025 | 91.20 | 91.20 | 90.81 | 90.81 | 90.57 | 1.51% | 10 |
| Jul 1, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.22 | - | 1 |
| Jun 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.22 | 0.52% | 1 |
| Jun 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | - | 7 |
| Jun 18, 2025 | 88.56 | 89.00 | 88.56 | 89.00 | 88.76 | 0.96% | 107 |
| Jun 17, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 87.92 | -2.54% | 1 |
| Jun 6, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.21 | 0.22% | 1 |
| Jun 4, 2025 | 89.08 | 90.25 | 89.08 | 90.25 | 90.01 | 0.91% | 5 |
| Jun 3, 2025 | 87.93 | 89.44 | 87.93 | 89.44 | 89.20 | -0.85% | 199 |
| May 30, 2025 | 90.00 | 90.50 | 90.00 | 90.21 | 89.97 | 4.52% | 3 |
| May 21, 2025 | 87.50 | 87.50 | 86.31 | 86.31 | 85.84 | -3.03% | 63 |
| May 15, 2025 | 87.20 | 89.01 | 87.20 | 89.01 | 88.52 | 2.08% | 25 |
| May 14, 2025 | 85.64 | 87.20 | 85.64 | 87.20 | 86.72 | 1.21% | 22 |