CSX Corporation (BVMF:CSXC34)
Brazil · Delayed Price · Currency is BRL 117.12
-1.79 (-1.51%)
At close: Oct 7, 2026
BVMF:CSXC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | -1.51% | 2 |
| Oct 6, 2026 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - | 1 |
| Oct 5, 2026 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | -2.66% | 4 |
| Sep 29, 2026 | 122.04 | 122.16 | 122.04 | 122.16 | 122.16 | 0.10% | 20 |
| Sep 28, 2026 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | 2.83% | 2 |
| Sep 21, 2026 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | -4.31% | 2 |
| Sep 2, 2026 | 124.41 | 124.41 | 124.02 | 124.02 | 124.02 | -0.73% | 160 |
| Sep 1, 2026 | 124.15 | 124.93 | 123.37 | 124.93 | 124.93 | -4.28% | 11 |
| Aug 31, 2026 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | -1.41% | 100 |
| Aug 26, 2026 | 132.63 | 132.63 | 132.63 | 132.63 | 132.39 | 0.36% | 7 |
| Aug 25, 2026 | 132.16 | 132.16 | 132.16 | 132.16 | 131.92 | 0.54% | 6 |
| Aug 19, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.21 | 1.22% | 30 |
| Aug 13, 2026 | 129.87 | 129.87 | 129.87 | 129.87 | 129.63 | 0.81% | 18 |
| Aug 12, 2026 | 128.83 | 128.83 | 128.83 | 128.83 | 128.59 | 2.06% | 2 |
| Aug 3, 2026 | 126.23 | 126.23 | 126.23 | 126.23 | 126.00 | -0.82% | 1 |
| Jul 30, 2026 | 129.45 | 129.45 | 127.27 | 127.27 | 127.04 | -2.30% | 131 |
| Jul 29, 2026 | 129.87 | 130.26 | 129.87 | 130.26 | 130.02 | -3.00% | 51 |
| Jul 24, 2026 | 133.77 | 134.29 | 133.77 | 134.29 | 134.04 | 6.06% | 3 |
| Jul 22, 2026 | 126.49 | 126.62 | 126.49 | 126.62 | 126.39 | -0.92% | 2 |
| Jul 20, 2026 | 127.79 | 127.79 | 127.79 | 127.79 | 127.56 | 0.72% | 1 |
| Jul 14, 2026 | 124.93 | 126.88 | 124.93 | 126.88 | 126.65 | 0.31% | 12 |
| Jul 13, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 126.26 | 0.31% | 2 |
| Jul 10, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 125.87 | 5.51% | 3 |
| Jun 23, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.30 | 0.50% | 6 |
| Jun 22, 2026 | 116.04 | 118.92 | 116.04 | 118.92 | 118.70 | 0.40% | 71 |
| Jun 19, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.23 | -2.08% | 70 |
| Jun 18, 2026 | 119.65 | 120.96 | 119.65 | 120.96 | 120.74 | 1.05% | 41 |
| Jun 16, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.48 | 6.46% | 1 |
| May 18, 2026 | 112.68 | 112.68 | 112.68 | 112.68 | 112.23 | -2.26% | 1 |
| May 15, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 114.82 | 5.43% | 6 |
| May 13, 2026 | 109.34 | 109.34 | 109.34 | 109.34 | 108.91 | -3.87% | 1 |
| Apr 29, 2026 | 113.74 | 113.74 | 113.74 | 113.74 | 113.29 | -0.66% | 1 |
| Apr 23, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.05 | 8.80% | 30 |
| Apr 15, 2026 | 105.24 | 105.24 | 105.24 | 105.24 | 104.82 | -0.13% | 1 |
| Apr 13, 2026 | 105.38 | 105.38 | 105.38 | 105.38 | 104.96 | -1.33% | 1 |
| Apr 8, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.38 | 1.75% | 1 |