CSX Corporation (BVMF:CSXC34)
Brazil
· Delayed Price · Currency is BRL 108.53
0.00 (0.00%)
At close: Feb 24, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 104.87 | 108.53 | 104.87 | 108.53 | 108.29 | 1.43% | 3 |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.76 | 0.06% | 2 |
| Feb 10, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.70 | 1.59% | 281 |
| Feb 9, 2026 | 105.27 | 105.27 | 105.27 | 105.27 | 105.03 | 0.79% | 1 |
| Feb 6, 2026 | 104.44 | 104.44 | 104.44 | 104.44 | 104.21 | -0.13% | 18 |
| Feb 5, 2026 | 105.17 | 105.17 | 104.58 | 104.58 | 104.35 | -0.21% | 781 |
| Feb 4, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.57 | 6.24% | 3 |
| Jan 30, 2026 | 98.64 | 98.64 | 98.64 | 98.64 | 98.42 | 1.90% | 1 |
| Jan 29, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.58 | -0.04% | 10 |
| Jan 27, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.62 | 1.77% | 15 |
| Jan 22, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 94.95 | 1.73% | 7 |
| Jan 9, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.33 | -1.95% | 4 |
| Jan 7, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.19 | -6.38% | 30 |
| Dec 29, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.67 | 0.20% | 1 |
| Dec 26, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.47 | - | 1 |
| Dec 23, 2025 | 98.89 | 101.70 | 98.89 | 101.70 | 101.47 | 0.79% | 2 |
| Dec 18, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.67 | 0.20% | 8 |
| Dec 15, 2025 | 101.00 | 101.00 | 100.10 | 100.70 | 100.47 | -0.69% | 8 |
| Dec 12, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.17 | 1.91% | 3 |
| Dec 8, 2025 | 98.80 | 99.50 | 98.50 | 99.50 | 99.28 | 0.99% | 45 |
| Dec 5, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.30 | 7.20% | 80 |
| Dec 3, 2025 | 91.62 | 91.90 | 91.62 | 91.90 | 91.69 | 1.10% | 20 |
| Nov 19, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.46 | -1.27% | 15 |
| Nov 13, 2025 | 92.88 | 92.88 | 92.07 | 92.07 | 91.62 | -0.58% | 3 |
| Nov 11, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.16 | -1.48% | 5 |
| Nov 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.54 | -2.03% | 1 |
| Nov 5, 2025 | 97.15 | 97.15 | 95.95 | 95.95 | 95.48 | -0.16% | 38 |
| Oct 28, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 95.63 | -0.21% | 20 |
| Oct 27, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 95.83 | -3.51% | 39 |
| Oct 17, 2025 | 101.60 | 101.60 | 99.30 | 99.80 | 99.31 | 1.22% | 102 |
| Oct 15, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.12 | 0.18% | 1 |
| Oct 10, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 97.94 | 2.10% | 25 |
| Oct 9, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 95.93 | 0.52% | 5 |
| Oct 6, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.43 | 2.85% | 6 |
| Oct 1, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 92.79 | - | 1 |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 92.79 | 4.44% | 13 |
| Sep 24, 2025 | 90.27 | 90.27 | 89.28 | 89.28 | 88.85 | 0.53% | 4 |
| Sep 22, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.38 | 1.00% | 1 |
| Sep 18, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.50 | 2.41% | 1 |
| Sep 16, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.44 | -0.73% | 8 |
| Sep 15, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.07 | -1.13% | 7 |
| Sep 12, 2025 | 88.11 | 88.11 | 87.48 | 87.48 | 87.05 | - | 6 |
| Aug 27, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 86.82 | -1.72% | 1 |