CSX Corporation (BVMF:CSXC34)
Brazil
· Delayed Price · Currency is BRL 114.50
0.00 (0.00%)
At close: Apr 23, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 8.80% | 30 |
| Apr 15, 2026 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -0.13% | 1 |
| Apr 13, 2026 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | -1.33% | 1 |
| Apr 8, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1.75% | 1 |
| Apr 6, 2026 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | -0.50% | 1 |
| Apr 2, 2026 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | -0.93% | 57 |
| Apr 1, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 2.38% | 500 |
| Mar 17, 2026 | 101.12 | 104.00 | 100.00 | 104.00 | 104.00 | 0.78% | 202 |
| Mar 13, 2026 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | -1.90% | 1 |
| Mar 10, 2026 | 104.00 | 105.19 | 104.00 | 105.19 | 105.19 | 2.79% | 8 |
| Mar 9, 2026 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | -5.07% | 1 |
| Mar 5, 2026 | 108.29 | 108.29 | 107.80 | 107.80 | 107.80 | -0.67% | 21 |
| 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 |