Southern Company (The) (SO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.448.706	0,53%	66,40	66,18	66,795	66,81
27/02/2024	1.950.635	0,33%	66,40	66,09	66,74	66,47
26/02/2024	2.017.852	-2,13%	67,46	66,245	67,46	66,25
23/02/2024	1.467.812	0,61%	67,24	67,24	68,0579	67,69
22/02/2024	1.498.212	-0,66%	67,30	66,54	67,58	67,28
21/02/2024	2.002.414	1,02%	67,30	67,11	67,85	67,725
20/02/2024	3.325.566	0,84%	67,49	66,43	68,33	67,04
19/02/2024	3.327.008	0,53%	67,49	65,80	66,639	66,48
16/02/2024	3.327.008	0,53%	67,49	65,80	66,639	66,48
15/02/2024	5.491.255	-1,45%	67,49	66,08	68,1967	66,83
14/02/2024	1.676.129	0,44%	68,16	67,23	69,04	67,81
13/02/2024	2.723.836	-1,17%	68,16	66,50	68,56	67,51
12/02/2024	2.214.395	2,11%	66,61	66,63	68,33	68,32
09/02/2024	1.758.597	-0,05%	66,61	66,505	67,20	66,91
08/02/2024	1.654.268	-0,02%	66,59	66,3563	67,025	66,94
07/02/2024	2.002.090	-0,61%	67,495	66,81	67,62	66,99
06/02/2024	1.532.811	0,31%	68,26	66,95	67,68	67,39
05/02/2024	2.067.562	-2,14%	68,26	67,085	68,30	67,18
02/02/2024	2.666.434	-2,62%	70,00	67,955	69,91	68,65
01/02/2024	1.678.735	1,40%	70,00	68,798	70,53	70,49
31/01/2024	2.228.485	0,38%	70,00	69,07	70,32	69,51
30/01/2024	2.031.109	0,10%	69,12	68,705	69,576	69,26
29/01/2024	2.185.248	0,10%	69,15	68,6802	69,285	69,18
26/01/2024	2.573.130	-0,19%	69,27	68,59	69,44	69,11
25/01/2024	1.824.713	1,53%	69,25	68,285	69,259	69,24
24/01/2024	3.153.194	-0,90%	69,25	67,705	69,39	68,21
23/01/2024	3.003.827	0,00%	68,84	68,47	68,95	68,82
22/01/2024	1.858.462	-0,19%	68,82	68,10	69,37	68,82
19/01/2024	1.987.536	0,26%	68,82	68,45	69,33	68,95
18/01/2024	1.551.767	-1,24%	69,29	68,45	69,47	68,77
17/01/2024	1.650.072	-0,98%	69,93	68,49	70,89	69,63
16/01/2024	1.597.540	-1,54%	71,17	70,18	71,10	70,32
15/01/2024	1.401.924	1,19%	71,17	70,82	71,565	71,42
12/01/2024	1.401.924	1,19%	71,17	70,82	71,565	71,42
11/01/2024	1.434.023	-1,74%	71,86	70,42	71,98	70,58
10/01/2024	1.121.016	-0,06%	71,865	71,35	71,99	71,83
09/01/2024	1.324.047	-0,40%	71,90	71,3367	72,01	71,87
08/01/2024	1.603.020	0,77%	71,33	71,19	72,175	72,16
05/01/2024	2.933.286	-0,14%	71,62	70,71	71,85	71,61
04/01/2024	1.409.413	-0,73%	72,35	71,58	72,54	71,71
03/01/2024	2.529.471	1,96%	70,97	71,07	72,26	72,24
02/01/2024	1.547.549	1,04%	69,78	69,665	70,955	70,85
29/12/2023	938.624	-0,06%	69,93	69,63	70,25	70,12
28/12/2023	1.136.112	1,08%	69,28	69,28	70,32	70,16
27/12/2023	1.212.278	-0,06%	69,26	69,05	69,665	69,41
26/12/2023	923.345	0,01%	69,26	69,21	69,845	69,45
22/12/2023	1.271.296	0,10%	69,72	69,33	70,20	69,44
21/12/2023	2.089.667	-0,46%	71,235	68,71	70,14	69,37
20/12/2023	1.738.436	-2,20%	71,235	69,72	71,44	69,69
19/12/2023	1.502.525	-0,23%	71,59	71,025	71,95	71,255
18/12/2023	1.562.868	0,78%	70,645	70,66	71,67	71,41
15/12/2023	2.343.052	-0,97%	70,645	70,025	73,40	70,81
14/12/2023	3.137.831	-2,16%	70,645	71,3325	73,38	71,50
13/12/2023	2.634.302	3,73%	70,645	70,10	73,10	73,10
12/12/2023	2.029.492	-1,25%	71,48	70,13	71,49	70,47
11/12/2023	1.356.532	-0,14%	71,81	70,85	71,555	71,40
08/12/2023	1.045.575	-0,22%	71,81	70,9406	72,19	71,495
07/12/2023	1.372.434	-0,83%	72,37	71,56	72,55	71,66
06/12/2023	2.097.738	1,88%	71,22	71,10	72,30	72,26
05/12/2023	1.334.908	-0,46%	71,40	70,79	71,46	70,95
04/12/2023	1.908.050	-0,34%	70,575	71,16	71,79	71,275
01/12/2023	1.546.002	0,76%	70,575	70,40	71,53	71,52
30/11/2023	2.471.248	1,04%	70,575	70,22	71,28	70,96
29/11/2023	1.570.639	-0,37%	70,68	69,915	70,975	70,23
28/11/2023	1.659.999	0,34%	69,68	69,94	71,15	70,50
27/11/2023	1.653.348	0,93%	69,635	69,44	70,405	70,26
24/11/2023	494.550	-0,02%	69,635	69,31	69,8139	69,575
23/11/2023	1.138.507	-0,09%	69,94	69,21	69,94	69,59
22/11/2023	1.082.603	-0,09%	69,94	69,21	69,94	69,59
21/11/2023	1.376.732	0,30%	69,40	68,83	69,89	69,65
20/11/2023	1.270.927	-0,45%	69,40	68,63	69,52	69,455
17/11/2023	1.960.293	0,29%	69,89	69,29	70,04	69,77
16/11/2023	1.880.029	2,23%	69,35	69,34	70,35	70,30
15/11/2023	1.385.627	-0,64%	69,17	68,705	69,805	68,77
14/11/2023	2.552.290	2,81%	68,20	68,125	69,29	69,23
13/11/2023	2.110.240	-1,11%	67,95	67,20	68,19	67,345
10/11/2023	3.160.405	0,05%	68,895	67,70	68,43	68,075
09/11/2023	2.035.312	-0,93%	68,37	67,96	69,178	67,9601
08/11/2023	2.245.515	-0,18%	68,37	67,525	68,665	68,595
07/11/2023	2.497.016	-0,74%	70,52	67,77	69,48	68,715
06/11/2023	2.852.659	-1,65%	70,65	69,22	70,665	69,23
03/11/2023	2.394.294	0,39%	70,65	70,38	71,33	70,39
02/11/2023	2.613.450	2,50%	67,67	67,89	71,09	70,14
01/11/2023	2.122.657	1,74%	67,06	67,133	68,8101	68,47
31/10/2023	1.937.861	0,75%	67,06	66,72	67,59	67,29
30/10/2023	1.689.994	0,36%	66,87	66,615	67,32	66,77
27/10/2023	1.112.824	-1,09%	66,85	66,12	67,57	66,43
26/10/2023	2.341.280	0,84%	66,22	66,56	67,61	67,17
25/10/2023	1.780.407	0,27%	66,04	65,815	66,74	66,63
24/10/2023	1.637.429	1,54%	65,17	65,89	66,635	66,44
23/10/2023	1.773.204	-0,47%	65,17	64,54	66,23	65,42
20/10/2023	1.760.118	-1,10%	66,34	65,70	67,11	65,71
19/10/2023	1.584.762	-0,21%	67,16	66,24	67,335	66,4594
18/10/2023	1.366.528	-0,76%	67,25	66,41	67,39	66,60
17/10/2023	1.920.899	-0,58%	67,05	66,545	67,55	67,107
16/10/2023	1.784.884	1,49%	67,05	66,59	67,7205	67,54
13/10/2023	1.174.624	1,29%	66,35	66,00	66,86	66,545
12/10/2023	1.882.099	-2,09%	66,92	65,255	67,135	65,70
11/10/2023	1.430.262	0,99%	65,94	66,28	67,275	67,10
10/10/2023	1.998.504	0,80%	65,04	65,68	66,555	66,44