BiG | O banco que entende os seus valores.

Southern Company (The) (SO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	1.662.397	0,07%	91,8554	91,56	92,40	92,28
12/09/2025	1.675.380	0,14%	92,13	91,72	92,43	92,27
11/09/2025	1.936.793	0,58%	91,55	91,2203	92,14	92,13
10/09/2025	1.756.004	0,39%	90,59	90,59	91,67	91,56
09/09/2025	1.530.140	0,45%	91,00	90,53	91,495	91,21
08/09/2025	1.685.716	-1,00%	92,04	90,594	92,04	90,83
05/09/2025	1.708.120	-0,10%	91,40	91,40	92,49	91,78
04/09/2025	1.763.874	0,23%	91,94	91,44	92,44	91,87
03/09/2025	1.888.616	-0,47%	91,59	91,17	91,99	91,66
02/09/2025	1.636.024	-0,23%	92,36	91,63	92,81	92,09
29/08/2025	1.403.925	0,07%	92,24	92,22	92,81	92,30
28/08/2025	1.138.308	-1,09%	93,74	92,07	93,74	92,24
27/08/2025	1.727.169	0,20%	93,30	92,81	93,46	93,28
26/08/2025	1.270.231	0,01%	93,13	92,49	93,60	93,09
25/08/2025	1.277.407	-1,41%	95,12	92,985	95,12	93,13
22/08/2025	1.895.327	-0,12%	95,195	94,075	95,50	94,48
21/08/2025	1.798.236	-0,33%	94,93	94,355	95,175	94,62
20/08/2025	2.865.213	0,79%	94,18	94,18	95,64	94,93
19/08/2025	2.306.279	1,43%	92,85	92,835	94,21	94,18
18/08/2025	2.471.808	-0,51%	93,49	92,775	93,62	92,85
15/08/2025	2.717.601	-0,13%	94,19	93,33	94,92	93,33
14/08/2025	2.831.645	-0,63%	94,94	93,75	94,94	94,19
13/08/2025	1.937.030	0,88%	93,96	93,4042	94,855	94,79
12/08/2025	3.590.619	-0,65%	94,2001	93,28	94,68	93,96
11/08/2025	1.933.104	-0,13%	94,98	94,23	95,63	94,57
08/08/2025	2.128.000	-0,69%	95,08	94,47	95,7775	94,69
07/08/2025	2.281.302	0,71%	94,25	94,25	95,57	95,35
06/08/2025	1.564.067	0,31%	94,80	94,1725	95,54	94,68
05/08/2025	2.855.435	-1,68%	96,02	93,965	96,35	94,39
04/08/2025	2.817.698	1,05%	94,99	94,99	96,20	96,00
01/08/2025	4.413.418	0,54%	94,80	94,15	95,50	94,99
31/07/2025	5.935.735	-0,51%	93,50	92,91	95,88	94,48
30/07/2025	3.514.057	-0,21%	95,22	94,635	95,62	94,90
29/07/2025	2.438.722	0,95%	95,11	93,96	95,3221	95,20
28/07/2025	2.807.152	-1,10%	95,2197	93,96	95,3221	94,30
25/07/2025	1.432.850	0,37%	95,13	94,01	95,69	95,35
24/07/2025	1.917.833	-0,14%	95,71	94,01	95,94	95,00
23/07/2025	2.447.615	-0,75%	95,12	94,57	96,44	95,13
22/07/2025	2.006.019	1,12%	94,79	94,15	96,44	95,85
21/07/2025	2.028.936	0,73%	94,11	94,11	95,285	94,79
18/07/2025	1.900.629	0,83%	93,19	92,78	94,63	94,10
17/07/2025	2.293.916	0,03%	92,23	92,26	93,7988	93,33
16/07/2025	2.197.288	0,90%	92,11	91,87	93,4387	93,30
15/07/2025	3.042.406	-0,23%	92,505	91,87	93,29	92,47
14/07/2025	5.033.464	0,02%	92,66	92,12	93,285	92,68
11/07/2025	2.995.329	-0,64%	91,54	91,45	93,68	92,66
10/07/2025	3.874.939	1,41%	91,45	90,7568	93,68	93,26
09/07/2025	1.662.740	0,77%	90,80	90,38	91,9719	91,96
08/07/2025	2.106.241	-0,44%	91,50	90,38	91,725	91,26
07/07/2025	1.475.219	0,16%	91,60	91,1501	91,72	91,66
04/07/2025	1.688.139	1,01%	90,96	90,635	92,07	91,51
03/07/2025	1.687.625	-1,40%	90,73	89,86	92,1999	91,58
02/07/2025	2.072.290	-1,24%	92,39	90,49	92,515	91,15
01/07/2025	3.477.939	0,51%	90,51	90,43	92,515	92,30
30/06/2025	2.086.950	1,02%	90,42	90,42	91,94	91,83
27/06/2025	1.911.207	0,51%	90,95	89,47	91,2991	90,90
26/06/2025	2.837.079	-0,06%	90,55	89,47	91,00	90,35
25/06/2025	2.283.382	-0,54%	90,61	89,81	91,29	90,40
24/06/2025	2.596.247	0,24%	89,55	89,44	91,29	90,89
23/06/2025	3.479.076	1,53%	89,40	89,40	90,77	90,67
20/06/2025	2.911.004	0,76%	88,63	88,145	89,96	89,30
18/06/2025	2.925.684	0,24%	88,93	87,845	89,18	88,63
17/06/2025	2.247.499	-0,59%	90,70	87,845	90,92	88,42
16/06/2025	2.880.351	-1,56%	90,84	88,785	90,92	88,94
13/06/2025	2.341.990	-0,01%	89,825	89,42	91,07	90,35
12/06/2025	3.715.217	0,91%	89,195	88,915	91,05	90,36
11/06/2025	2.673.268	0,28%	88,70	88,575	89,65	89,55
10/06/2025	1.933.916	0,90%	89,5223	87,49	89,53	89,30
09/06/2025	1.997.125	0,27%	88,3781	87,50	89,165	88,50
06/06/2025	2.032.401	-0,14%	89,08	87,74	89,31	88,26
05/06/2025	3.903.471	0,10%	89,54	88,08	89,609	88,38
04/06/2025	3.124.009	-1,45%	89,965	88,27	90,02	88,29
03/06/2025	2.626.637	-0,39%	89,28	88,71	90,23	89,59
02/06/2025	1.954.724	-0,07%	89,55	88,84	90,02	89,94
30/05/2025	2.520.367	1,34%	87,825	87,438	90,07	90,00
29/05/2025	1.671.105	0,60%	89,715	87,438	89,9159	88,75
28/05/2025	2.481.867	-1,89%	89,92	87,61	90,26	88,22
27/05/2025	2.175.816	0,31%	89,10	89,10	90,26	89,92
23/05/2025	1.485.422	0,90%	89,465	88,125	89,75	89,64
22/05/2025	2.195.176	-0,92%	90,75	88,39	90,75	88,84
21/05/2025	5.249.316	-1,29%	89,49	89,20	91,00	89,66
20/05/2025	4.383.385	1,51%	88,50	88,08	91,00	90,83
19/05/2025	3.072.031	1,72%	88,10	88,08	89,54	89,48
16/05/2025	2.017.659	1,52%	85,795	84,87	88,73	87,97
15/05/2025	2.256.975	2,91%	85,20	83,09	87,385	87,38
14/05/2025	5.006.604	-0,77%	87,74	83,09	88,26	84,91
13/05/2025	4.091.080	-2,56%	90,01	85,5125	89,72	85,57
12/05/2025	3.021.000	-2,84%	89,50	87,46	90,01	87,78
09/05/2025	1.611.673	0,04%	91,94	90,03	92,0527	90,35
08/05/2025	1.999.750	-1,95%	90,95	90,17	92,555	90,31
07/05/2025	2.269.905	0,98%	91,27	90,90	92,56	92,11
06/05/2025	1.523.517	0,19%	91,05	90,13	91,84	91,22
05/05/2025	1.623.596	0,00%	91,20	90,13	91,55	91,05
02/05/2025	2.248.477	-0,45%	92,27	90,37	92,44	91,05
01/05/2025	2.626.942	-0,47%	91,74	90,40	92,44	91,46
30/04/2025	1.876.738	0,44%	90,725	89,81	92,23	91,89
29/04/2025	1.457.675	0,77%	90,41	89,81	91,595	91,45
28/04/2025	1.260.626	0,35%	90,14	89,83	91,05	90,75
25/04/2025	1.369.292	-0,68%	90,95	90,15	91,43	90,43
24/04/2025	1.521.766	-0,09%	91,40	90,18	91,5575	91,05