CSX Corp

CSXC34
🏛️ 巴西 →
93.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 83.79 83.79 83.18 83.59 0.0M
2023-12-27 83.67 84.06 82.70 82.80 0.0M
2023-12-26 83.71 83.71 83.49 83.67 0.0M
2023-12-22 83.56 83.57 83.56 83.57 0.0M
2023-12-21 82.83 84.79 82.73 83.11 0.0M
2023-12-20 83.67 83.67 83.67 83.67 0.0M
2023-12-19 83.50 83.50 82.78 82.78 0.0M
2023-12-18 83.97 84.08 83.97 84.02 0.0M
2023-12-15 82.53 82.97 82.53 82.97 0.0M
2023-12-14 82.37 82.44 82.37 82.39 0.0M
2023-12-13 81.52 81.52 80.81 80.81 0.0M
2023-12-12 81.94 81.94 81.49 81.64 0.0M
2023-12-11 80.38 81.42 80.38 81.30 0.0M
2023-12-08 81.41 81.41 80.50 80.51 0.0M
2023-12-07 81.36 81.88 81.36 81.88 0.0M
2023-12-06 81.20 81.20 81.20 81.20 0.0M
2023-12-05 81.43 81.58 81.43 81.58 0.0M
2023-12-04 82.53 82.53 82.16 82.38 0.0M
2023-12-01 78.40 80.64 78.40 80.64 0.0M
2023-11-30 78.04 78.40 77.98 78.40 0.0M
2023-11-29 76.70 77.12 76.70 77.12 0.0M
2023-11-28 77.58 77.84 76.57 76.57 0.0M
2023-11-27 77.13 78.40 77.13 77.58 0.0M
2023-11-24 76.46 79.34 76.46 79.34 0.0M
2023-11-23 79.02 80.24 79.02 80.24 0.0M
2023-11-22 78.21 78.63 78.21 78.63 0.0M
2023-11-21 76.95 78.08 76.95 78.04 0.0M
2023-11-20 76.75 76.94 76.06 76.77 0.0M
2023-11-17 76.53 76.67 76.25 76.45 0.0M
2023-11-16 74.43 75.19 74.43 75.19 0.0M
2023-11-14 74.64 74.85 74.64 74.85 0.0M
2023-11-13 74.02 74.12 73.81 73.81 0.0M
2023-11-10 74.08 74.20 74.08 74.20 0.0M
2023-11-09 73.99 73.99 73.52 73.59 0.0M
2023-11-08 73.32 73.32 73.32 73.32 0.0M
2023-11-07 73.20 73.20 72.65 73.09 0.0M
2023-11-06 74.14 74.14 73.03 73.03 0.0M
2023-11-03 73.82 74.15 73.31 73.89 0.0M
2023-11-01 73.35 73.35 72.64 72.64 0.0M
2023-10-31 73.90 74.32 73.90 74.23 0.0M
2023-10-30 72.45 73.61 72.45 73.60 0.0M
2023-10-27 72.01 72.31 72.01 72.06 0.0M
2023-10-26 73.58 73.61 73.58 73.61 0.0M
2023-10-25 72.99 73.18 72.99 73.18 0.0M
2023-10-24 75.12 75.12 73.64 73.64 0.0M
2023-10-23 75.34 75.52 75.12 75.12 0.0M
2023-10-20 75.39 78.08 75.39 76.68 0.0M
2023-10-19 76.88 76.88 76.88 76.88 0.0M
2023-10-18 77.41 77.41 77.33 77.33 0.0M
2023-10-17 77.92 78.13 77.92 78.13 0.0M
2023-10-16 78.70 79.17 78.23 78.23 0.0M
2023-10-13 78.47 78.51 78.08 78.44 0.0M
2023-10-11 78.61 78.97 78.48 78.97 0.0M
2023-10-10 80.50 80.50 77.10 78.78 0.0M
2023-10-09 79.02 79.02 78.69 78.91 0.0M
2023-10-06 77.52 79.02 77.52 79.02 0.0M
2023-10-05 78.62 78.73 77.32 77.89 0.0M
2023-10-04 78.22 78.30 78.22 78.28 0.0M
2023-10-03 76.10 78.43 75.74 78.35 0.0M
2023-10-02 76.31 77.16 75.58 76.12 0.0M
2023-09-29 76.57 76.96 76.34 76.42 0.0M
2023-09-28 76.46 76.59 76.46 76.59 0.0M
2023-09-27 75.23 75.63 75.23 75.63 0.0M
2023-09-26 76.46 76.46 75.50 75.51 0.0M
2023-09-25 76.32 76.64 76.32 76.64 0.0M
2023-09-22 76.18 76.36 76.15 76.15 0.0M
2023-09-21 75.54 76.18 75.54 76.18 0.0M
2023-09-20 75.07 75.61 75.07 75.54 0.0M
2023-09-19 73.99 74.67 73.81 74.67 0.0M
2023-09-18 75.53 75.53 73.92 74.76 0.0M
2023-09-15 74.40 74.40 74.04 74.04 0.0M
2023-09-14 74.81 74.82 74.81 74.81 0.0M
2023-09-13 75.17 75.17 73.39 73.39 0.0M
2023-09-12 74.18 74.88 74.18 74.88 0.0M
2023-09-11 73.57 73.92 73.31 73.84 0.0M
2023-09-08 72.63 74.19 72.63 73.92 0.0M
2023-09-06 73.78 73.99 73.20 73.55 0.0M
2023-09-05 74.67 74.67 73.78 73.78 0.0M
2023-09-04 74.67 74.67 74.58 74.58 0.0M
2023-09-02 75.91 75.91 75.91 75.91 0.0M
2023-09-01 75.44 75.44 74.67 74.98 0.0M
2023-08-31 74.85 74.85 74.85 74.85 0.0M
2023-08-30 74.49 74.50 74.33 74.33 0.0M
2023-08-29 74.41 74.49 74.41 74.49 0.0M
2023-08-28 74.89 74.89 74.89 74.89 0.0M
2023-08-25 74.42 74.63 73.94 74.63 0.0M
2023-08-24 73.87 74.81 73.87 74.81 0.0M
2023-08-23 74.99 74.99 73.90 74.26 0.0M
2023-08-22 75.12 75.12 74.10 74.10 0.0M
2023-08-21 76.15 76.15 75.28 75.32 0.0M
2023-08-18 74.97 75.36 74.97 75.36 0.0M
2023-08-17 74.89 74.89 74.10 74.10 0.0M
2023-08-16 74.25 74.25 74.00 74.00 0.0M
2023-08-15 74.99 74.99 74.20 74.25 0.0M
2023-08-14 75.60 75.60 75.07 75.18 0.0M
2023-08-11 74.89 74.89 74.18 74.61 0.0M
2023-08-10 74.89 75.12 74.32 74.51 0.0M
2023-08-09 75.48 75.68 74.89 75.25 0.0M
2023-08-08 76.31 77.09 75.62 75.83 0.0M
2023-08-07 76.48 77.09 76.41 76.70 0.0M
2023-08-04 76.88 77.35 75.58 75.58 0.0M
2023-08-03 80.80 80.80 79.02 79.44 0.0M
2023-08-02 76.89 78.36 76.89 77.83 0.0M
2023-08-01 78.20 78.99 76.89 76.89 0.0M
2023-07-31 78.38 78.38 77.25 77.25 0.0M
2023-07-28 77.84 79.30 77.84 79.06 0.0M
2023-07-27 76.94 77.84 76.72 77.84 0.0M
2023-07-26 78.12 78.12 76.74 77.09 0.0M
2023-07-25 76.78 77.96 75.58 77.41 0.0M
2023-07-24 76.22 76.59 75.61 75.91 0.0M
2023-07-21 76.46 76.78 75.37 76.78 0.0M
2023-07-20 80.09 80.23 79.61 80.09 0.0M
2023-07-19 80.33 80.33 79.81 79.81 0.0M
2023-07-18 80.35 80.35 78.63 79.57 0.0M
2023-07-17 78.83 79.77 78.35 78.83 0.0M
2023-07-14 79.79 79.79 79.33 79.62 0.0M
2023-07-13 80.31 80.31 79.28 79.77 0.0M
2023-07-12 80.11 80.17 79.89 79.91 0.0M
2023-07-11 80.50 81.59 80.50 80.90 0.0M
2023-07-10 80.47 81.04 80.47 80.88 0.0M
2023-07-07 80.31 80.64 80.24 80.40 0.0M
2023-07-06 80.80 81.23 80.40 81.23 0.0M
2023-07-05 82.59 82.59 80.88 81.11 0.0M
2023-07-04 83.23 83.40 82.15 82.19 0.0M
2023-07-03 80.57 81.59 76.36 81.59 0.0M
2023-06-30 81.61 81.74 80.15 80.64 0.0M
2023-06-29 80.72 80.79 80.72 80.79 0.0M
2023-06-28 79.80 80.40 79.76 79.76 0.0M
2023-06-27 79.30 79.38 79.30 79.38 0.0M
2023-06-26 76.94 78.20 76.86 77.72 0.0M
2023-06-23 78.41 78.41 76.73 76.94 0.0M
2023-06-22 78.09 78.13 77.34 78.03 0.0M
2023-06-21 77.61 78.30 77.37 77.72 0.0M
2023-06-20 79.76 79.76 77.69 77.87 0.0M
2023-06-19 78.95 79.71 78.67 79.37 0.0M
2023-06-16 79.55 79.76 79.13 79.13 0.0M
2023-06-15 78.63 79.48 78.34 79.48 0.0M
2023-06-14 78.82 79.08 78.34 78.34 0.0M
2023-06-13 77.84 78.51 77.84 78.42 0.0M
2023-06-12 78.81 79.35 76.54 78.04 0.0M
2023-06-09 78.83 78.91 77.43 77.88 0.0M
2023-05-16 77.35 77.35 77.35 77.35 0.0M
2023-05-12 77.08 77.28 77.08 77.28 0.0M
2023-03-15 75.54 75.54 75.54 75.54 0.0M
2023-03-14 76.15 76.15 76.15 76.15 0.0M
2023-03-10 75.74 77.49 75.02 75.26 0.0M
2023-03-08 75.86 75.86 75.75 75.75 0.0M
2023-03-07 76.61 76.61 76.61 76.61 0.0M
2023-03-06 78.47 78.47 78.47 78.47 0.0M
2023-03-02 79.45 79.49 79.45 79.49 0.0M
2023-01-27 76.04 76.04 76.04 76.04 0.0M
2023-01-26 75.76 75.76 75.04 75.04 0.0M
2023-01-25 77.85 78.06 77.29 77.29 0.0M
2023-01-24 79.91 79.97 79.91 79.97 0.0M
2023-01-09 83.35 83.68 83.35 83.68 0.0M