CSX

CSXC34
🏛️ brazil →
89.28
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 100.80 101.00 99.20 99.60 0.0M
2024-12-27 100.51 101.00 100.40 100.80 0.0M
2024-12-23 98.50 99.70 98.50 99.50 0.0M
2024-12-20 97.70 97.70 97.70 97.70 0.0M
2024-12-19 97.90 97.90 97.40 97.40 0.0M
2024-12-18 101.60 101.81 101.50 101.81 0.0M
2024-12-16 100.70 100.80 100.40 100.70 0.0M
2024-12-13 100.80 101.57 100.80 101.13 0.0M
2024-12-12 100.92 101.38 100.92 101.38 0.0M
2024-12-11 102.40 102.40 102.29 102.29 0.0M
2024-12-10 105.25 105.25 102.83 103.70 0.0M
2024-12-09 104.30 104.30 104.00 104.20 0.0M
2024-12-06 104.63 104.63 104.63 104.63 0.0M
2024-12-05 104.50 104.50 103.84 104.46 0.0M
2024-12-04 105.49 105.98 105.49 105.98 0.0M
2024-12-03 111.68 111.68 108.69 109.46 0.0M
2024-12-02 110.11 110.57 110.11 110.57 0.0M
2024-11-29 108.23 108.23 108.23 108.23 0.0M
2024-11-27 106.01 115.01 106.01 109.31 0.0M
2024-11-26 105.61 109.75 105.60 109.75 0.0M
2024-11-25 105.64 106.35 105.64 105.76 0.0M
2024-11-22 103.66 103.76 103.17 103.17 0.0M
2024-11-21 101.36 101.94 101.36 101.94 0.0M
2024-11-19 100.57 100.67 99.77 99.77 0.0M
2024-11-18 101.48 101.48 100.79 100.79 0.0M
2024-11-14 104.04 104.04 103.06 103.06 0.0M
2024-11-13 104.56 105.26 104.56 105.16 0.0M
2024-11-12 105.68 105.68 104.26 104.26 0.0M
2024-11-11 104.65 105.57 104.21 105.06 0.0M
2024-11-08 103.82 103.82 103.21 103.36 0.0M
2024-11-07 104.66 104.66 100.87 100.97 0.0M
2024-11-06 103.96 105.16 103.86 104.86 0.0M
2024-11-05 95.78 97.67 95.78 97.67 0.0M
2024-11-04 96.00 96.28 96.00 96.28 0.0M
2024-11-01 97.77 98.32 96.70 97.97 0.0M
2024-10-31 97.57 98.01 97.27 98.01 0.0M
2024-10-30 96.88 96.88 96.88 96.88 0.0M
2024-10-29 95.78 96.53 95.78 96.35 0.0M
2024-10-28 94.28 94.73 94.28 94.58 0.0M
2024-10-25 93.78 95.24 93.78 95.24 0.0M
2024-10-24 93.98 93.98 93.98 93.98 0.0M
2024-10-23 95.98 95.98 95.08 95.58 0.0M
2024-10-22 94.98 95.98 94.78 95.98 0.0M
2024-10-21 96.48 97.02 95.68 96.08 0.0M
2024-10-18 92.93 97.15 92.76 96.53 0.0M
2024-10-16 100.97 101.17 100.01 100.01 0.0M
2024-10-15 98.27 99.17 98.27 99.17 0.0M
2024-10-14 97.52 98.17 96.88 98.17 0.0M
2024-10-11 96.38 97.97 96.38 97.07 0.0M
2024-10-10 95.78 96.38 95.28 96.38 0.0M
2024-10-07 92.67 92.67 91.89 91.89 0.0M
2024-10-04 94.10 94.10 93.38 93.38 0.0M
2024-10-03 92.78 93.20 92.78 93.20 0.0M
2024-10-01 93.38 93.56 93.29 93.56 0.0M
2024-09-30 93.66 93.66 93.66 93.66 0.0M
2024-09-27 94.70 94.70 94.70 94.70 0.0M
2024-09-26 91.87 92.20 91.87 92.20 0.0M
2024-09-25 91.80 91.82 91.59 91.59 0.0M
2024-09-24 93.22 93.36 93.22 93.36 0.0M
2024-09-23 96.03 96.03 93.97 93.97 0.0M
2024-09-20 94.20 94.35 94.16 94.34 0.0M
2024-09-19 94.30 94.30 94.30 94.30 0.0M
2024-09-18 92.54 92.99 92.54 92.99 0.0M
2024-09-17 93.68 93.80 93.38 93.38 0.0M
2024-09-16 92.89 92.89 92.83 92.83 0.0M
2024-09-13 93.20 93.20 93.20 93.20 0.0M
2024-09-11 92.14 92.14 92.14 92.14 0.0M
2024-09-10 94.48 94.48 94.48 94.48 0.0M
2024-09-09 93.60 93.89 93.60 93.89 0.0M
2024-09-06 93.84 93.84 93.22 93.22 0.0M
2024-09-05 94.76 94.76 94.76 94.76 0.0M
2024-09-04 97.41 97.62 97.17 97.62 0.0M
2024-09-03 95.81 97.41 95.81 97.41 0.0M
2024-08-30 99.57 99.57 95.28 96.99 0.1M
2024-08-28 92.35 92.97 92.35 92.97 0.0M
2024-08-26 91.88 91.88 91.88 91.88 0.0M
2024-08-23 91.78 91.78 91.78 91.78 0.0M
2024-08-21 91.97 91.97 91.93 91.93 0.0M
2024-08-20 90.73 91.34 90.73 91.34 0.0M
2024-08-19 91.28 91.28 89.90 89.90 0.0M
2024-08-16 90.84 91.28 90.84 91.28 0.0M
2024-08-15 91.56 91.88 91.44 91.75 0.0M
2024-08-14 90.43 90.43 90.43 90.43 0.0M
2024-08-13 93.55 93.55 90.04 90.14 0.0M
2024-08-09 92.69 93.34 92.69 93.33 0.0M
2024-08-08 96.00 96.00 96.00 96.00 0.0M
2024-08-07 95.52 95.52 94.78 94.78 0.0M
2024-08-06 93.55 96.35 93.55 95.79 0.0M
2024-08-05 96.49 98.77 94.06 94.06 0.0M
2024-08-02 96.26 96.51 96.26 96.51 0.0M
2024-08-01 97.66 97.66 97.66 97.66 0.0M
2024-07-31 98.05 98.07 98.05 98.07 0.0M
2024-07-30 97.49 97.49 97.10 97.10 0.0M
2024-07-29 96.20 97.63 96.08 96.34 0.0M
2024-07-26 96.84 96.84 96.84 96.84 0.0M
2024-07-25 94.64 94.64 94.64 94.64 0.0M
2024-07-24 93.59 93.59 93.49 93.49 0.0M
2024-07-23 93.95 93.95 93.95 93.95 0.0M
2024-07-22 94.87 94.87 94.62 94.62 0.0M
2024-07-19 95.92 95.92 95.90 95.90 0.0M
2024-07-18 97.35 97.35 97.29 97.29 0.0M
2024-07-17 96.71 96.71 96.71 96.71 0.0M
2024-07-16 95.39 95.39 95.39 95.39 0.0M
2024-07-15 89.70 94.09 89.70 94.03 0.0M
2024-07-12 91.81 91.81 91.53 91.53 0.0M
2024-07-11 90.68 91.11 90.68 91.11 0.0M
2024-07-10 87.79 88.76 87.79 88.25 0.0M
2024-07-09 90.56 90.56 87.35 87.90 0.0M
2024-07-08 90.84 90.84 90.34 90.80 0.0M
2024-07-05 90.82 91.05 90.82 90.84 0.0M
2024-07-04 91.56 91.56 91.56 91.56 0.0M
2024-07-03 93.44 93.44 92.93 92.93 0.0M
2024-07-02 95.40 95.40 94.74 94.74 0.0M
2024-07-01 92.55 93.78 92.55 93.78 0.0M
2024-06-28 91.56 91.56 91.56 91.56 0.0M
2024-06-27 90.22 91.21 90.22 90.86 0.0M
2024-06-26 89.89 90.79 89.89 90.68 0.0M
2024-06-25 90.06 90.06 87.89 87.89 0.0M
2024-06-24 90.56 90.56 90.14 90.14 0.0M
2024-06-21 90.23 90.56 90.20 90.56 0.0M
2024-06-20 89.02 90.23 89.02 90.23 0.0M
2024-06-19 88.94 89.57 88.75 89.57 0.0M
2024-06-18 87.84 87.86 87.84 87.86 0.0M
2024-06-17 85.00 87.94 85.00 87.94 0.0M
2024-06-14 85.39 85.68 84.96 85.68 0.0M
2024-06-13 87.58 87.58 87.39 87.39 0.0M
2024-06-12 87.36 88.08 87.27 88.05 0.0M
2024-06-10 87.18 87.72 87.18 87.42 0.0M
2024-06-07 87.18 87.18 86.64 86.64 0.0M
2024-06-06 86.11 86.11 86.11 86.11 0.0M
2024-06-05 86.45 87.27 86.34 87.15 0.0M
2024-06-04 86.53 86.58 86.53 86.58 0.0M
2024-06-03 88.02 88.49 85.88 85.88 0.0M
2024-05-31 81.42 81.42 81.42 81.42 0.0M
2024-05-28 86.03 86.28 81.38 81.38 0.0M
2024-05-27 89.55 89.55 86.07 86.07 0.0M
2024-05-25 87.30 87.30 87.30 87.30 0.0M
2024-05-24 86.64 86.64 86.64 86.64 0.0M
2024-05-23 86.26 86.65 85.51 85.51 0.0M
2024-05-21 83.91 84.10 83.20 83.64 0.0M
2024-05-20 85.05 85.05 84.76 84.91 0.0M
2024-05-17 85.95 85.95 85.05 85.05 0.0M
2024-05-16 86.55 86.64 86.00 86.64 0.0M
2024-05-15 87.60 87.60 86.83 86.83 0.0M
2024-05-13 87.57 87.98 87.57 87.98 0.0M
2024-05-10 88.06 88.06 88.06 88.06 0.0M
2024-05-09 88.59 88.59 88.41 88.41 0.0M
2024-05-08 85.84 85.84 85.84 85.84 0.0M
2024-05-07 85.51 85.51 85.29 85.29 0.0M
2024-05-06 85.03 85.03 84.94 84.94 0.0M
2024-05-03 84.71 85.34 84.71 85.20 0.0M
2024-05-02 84.18 85.52 84.18 85.51 0.0M
2024-04-30 86.41 86.41 85.95 85.95 0.0M
2024-04-29 86.48 86.48 86.42 86.42 0.0M
2024-04-26 86.16 86.48 86.16 86.48 0.0M
2024-04-25 86.34 87.12 86.34 87.12 0.0M
2024-04-24 86.47 86.47 86.09 86.09 0.0M
2024-04-23 88.55 88.55 88.50 88.52 0.0M
2024-04-22 89.33 89.33 88.54 88.70 0.0M
2024-04-19 89.05 89.05 88.27 88.46 0.0M
2024-04-18 89.12 90.91 89.12 90.91 0.0M
2024-04-17 90.32 90.32 89.12 89.12 0.0M
2024-04-16 91.32 91.32 91.32 91.32 0.0M
2024-04-15 90.71 90.71 90.23 90.23 0.0M
2024-04-12 89.72 89.72 89.72 89.72 0.0M
2024-04-11 89.22 89.30 89.06 89.30 0.0M
2024-04-10 89.95 89.95 89.95 89.95 0.0M
2024-04-09 89.18 89.22 89.18 89.22 0.0M
2024-04-08 91.31 91.31 90.07 90.07 0.0M
2024-04-05 91.17 91.31 91.17 91.31 0.0M
2024-04-04 90.81 90.81 90.81 90.81 0.0M
2024-04-03 91.45 91.45 91.29 91.29 0.0M
2024-04-02 91.89 91.89 91.45 91.45 0.0M
2024-04-01 93.01 93.01 92.20 92.20 0.0M
2024-03-28 91.26 92.48 91.26 92.48 0.0M
2024-03-27 90.29 90.29 90.29 90.29 0.0M
2024-03-26 88.54 89.26 88.54 89.26 0.0M
2024-03-25 92.14 92.14 90.83 91.06 0.0M
2024-03-23 93.86 93.86 93.86 93.86 0.0M
2024-03-22 93.99 93.99 93.05 93.15 0.0M
2024-03-21 93.17 93.17 92.98 92.98 0.0M
2024-03-20 92.10 92.82 92.10 92.82 0.0M
2024-03-19 93.52 93.52 92.55 92.55 0.0M
2024-03-18 92.00 92.93 92.00 92.93 0.0M
2024-03-15 91.84 92.50 91.84 92.00 0.0M
2024-03-14 91.39 91.62 91.39 91.45 0.0M
2024-03-13 93.32 93.32 93.32 93.32 0.0M
2024-03-12 94.24 94.24 93.81 93.81 0.0M
2024-03-11 94.67 94.67 93.63 94.24 0.0M
2024-03-08 93.83 94.66 93.83 94.43 0.0M
2024-03-07 93.43 93.92 93.15 93.92 0.0M
2024-03-06 94.43 94.43 93.45 93.45 0.0M
2024-03-05 94.28 94.72 94.26 94.26 0.0M
2024-03-04 93.41 93.98 93.41 93.98 0.0M
2024-03-01 93.53 93.53 93.24 93.24 0.0M
2024-02-29 93.59 93.59 93.59 93.59 0.0M
2024-02-28 92.99 93.35 92.99 93.10 0.0M
2024-02-27 93.77 93.77 92.74 92.74 0.0M
2024-02-26 94.87 94.92 94.57 94.57 0.0M
2024-02-23 93.77 94.40 93.77 94.07 0.0M
2024-02-22 91.48 92.72 91.17 92.70 0.0M
2024-02-21 90.54 90.54 90.54 90.54 0.0M
2024-02-20 89.43 89.88 89.06 89.88 0.0M
2024-02-19 91.04 91.04 88.14 89.20 0.0M
2024-02-16 91.40 91.40 90.41 90.41 0.0M
2024-02-15 90.74 91.75 90.74 91.08 0.0M
2024-02-14 90.18 91.07 90.18 91.06 0.0M
2024-02-09 90.98 90.98 90.67 90.67 0.0M
2024-02-08 91.40 91.95 91.33 91.95 0.0M
2024-02-07 91.33 91.33 90.92 90.99 0.0M
2024-02-06 90.81 91.25 90.81 91.02 0.0M
2024-02-05 89.96 90.84 89.96 90.84 0.0M
2024-02-02 89.96 89.96 89.96 89.96 0.0M
2024-02-01 87.53 87.87 87.37 87.87 0.0M
2024-01-31 87.91 87.93 87.68 87.68 0.0M
2024-01-30 86.77 88.01 86.77 88.01 0.0M
2024-01-29 85.65 86.77 85.65 86.77 0.0M
2024-01-26 85.63 86.22 85.17 86.22 0.0M
2024-01-25 83.18 84.81 83.18 84.81 0.0M
2024-01-24 84.99 84.99 84.30 84.30 0.0M
2024-01-23 85.37 85.85 85.37 85.58 0.0M
2024-01-22 84.47 86.03 84.47 86.03 0.0M
2024-01-19 84.47 84.47 84.47 84.47 0.0M
2024-01-18 84.41 84.41 83.94 83.98 0.0M
2024-01-17 83.87 84.39 83.69 83.69 0.0M
2024-01-16 84.60 84.60 84.60 84.60 0.0M
2024-01-15 84.83 84.83 83.84 83.84 0.0M
2024-01-12 83.54 83.87 82.92 83.87 0.0M
2024-01-11 83.77 83.77 83.08 83.28 0.0M
2024-01-10 83.17 83.92 83.17 83.92 0.0M
2024-01-09 83.69 83.69 83.56 83.56 0.0M
2024-01-08 83.73 83.73 83.56 83.56 0.0M
2024-01-05 83.94 84.07 83.73 83.73 0.0M
2024-01-04 84.71 84.71 84.53 84.53 0.0M
2024-01-03 85.37 85.37 83.95 84.71 0.0M
2024-01-02 83.50 84.42 83.28 84.12 0.0M