Southern Company (The) (SO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
2.382.531 |
0,75%
|
86,912
|
86,58
|
87,73
|
87,52
|
| 05/01/2026 |
2.385.534 |
-0,36%
|
87,09
|
85,22
|
87,50
|
86,87
|
| 02/01/2026 |
2.111.547 |
-0,02%
|
87,21
|
86,60
|
87,6599
|
87,18
|
| 31/12/2025 |
1.388.897 |
-0,42%
|
88,06
|
87,17
|
88,06
|
87,20
|
| 30/12/2025 |
1.678.325 |
0,03%
|
87,28
|
87,17
|
87,755
|
87,21
|
| 29/12/2025 |
1.679.313 |
0,47%
|
87,46
|
87,25
|
88,17
|
87,54
|
| 26/12/2025 |
1.209.351 |
0,00%
|
86,7168
|
86,7168
|
87,6299
|
87,17
|
| 24/12/2025 |
930.488 |
0,80%
|
86,58
|
86,38
|
87,58
|
87,17
|
| 23/12/2025 |
2.497.827 |
0,78%
|
85,72
|
85,60
|
86,79
|
86,39
|
| 22/12/2025 |
2.107.390 |
0,52%
|
85,1196
|
84,841
|
88,32
|
85,72
|
| 19/12/2025 |
3.609.808 |
-2,22%
|
87,45
|
85,23
|
87,8188
|
85,28
|
| 18/12/2025 |
2.796.342 |
0,22%
|
86,52
|
86,52
|
87,45
|
87,22
|
| 17/12/2025 |
4.111.963 |
1,54%
|
85,71
|
85,60
|
87,58
|
87,03
|
| 16/12/2025 |
3.044.049 |
-0,34%
|
85,0536
|
85,00
|
85,9557
|
85,71
|
| 15/12/2025 |
3.170.001 |
1,85%
|
84,70
|
84,51
|
86,145
|
86,00
|
| 12/12/2025 |
2.388.355 |
-0,34%
|
84,73
|
84,265
|
85,15
|
84,44
|
| 11/12/2025 |
3.281.630 |
0,79%
|
84,50
|
84,26
|
85,47
|
84,73
|
| 10/12/2025 |
4.266.121 |
-1,65%
|
86,00
|
83,80
|
86,00
|
84,08
|
| 09/12/2025 |
3.380.605 |
-0,08%
|
85,74
|
85,435
|
86,355
|
85,49
|
| 08/12/2025 |
3.456.648 |
-0,83%
|
86,40
|
85,47
|
86,82
|
85,56
|
| 05/12/2025 |
3.543.267 |
-1,20%
|
87,68
|
86,15
|
88,09
|
86,28
|
| 04/12/2025 |
3.399.433 |
-0,74%
|
88,1999
|
86,96
|
88,62
|
87,33
|
| 03/12/2025 |
5.293.580 |
-1,19%
|
89,04
|
87,07
|
90,69
|
87,98
|
| 02/12/2025 |
2.471.671 |
0,03%
|
89,20
|
88,32
|
89,43
|
89,04
|
| 01/12/2025 |
2.552.295 |
-2,31%
|
91,0017
|
88,995
|
91,0017
|
89,01
|
| 28/11/2025 |
1.268.187 |
1,36%
|
90,49
|
90,19
|
91,47
|
91,12
|
| 26/11/2025 |
1.900.652 |
1,06%
|
89,46
|
89,46
|
90,40
|
90,24
|
| 25/11/2025 |
2.628.987 |
0,17%
|
89,27
|
88,62
|
89,69
|
89,29
|
| 24/11/2025 |
2.482.390 |
-0,15%
|
89,40
|
88,1977
|
89,71
|
89,14
|
| 21/11/2025 |
2.749.895 |
0,84%
|
88,98
|
88,5525
|
90,06
|
89,27
|
| 20/11/2025 |
4.821.502 |
-0,54%
|
89,85
|
88,43
|
89,85
|
88,57
|
| 19/11/2025 |
2.405.593 |
-1,86%
|
90,69
|
88,895
|
91,45
|
89,05
|
| 18/11/2025 |
2.339.357 |
0,20%
|
90,76
|
90,5301
|
91,41
|
90,69
|
| 17/11/2025 |
1.900.387 |
0,56%
|
90,00
|
90,00
|
90,9675
|
90,58
|
| 14/11/2025 |
2.194.282 |
-0,53%
|
91,50
|
89,95
|
91,83
|
89,95
|
| 13/11/2025 |
2.658.809 |
-0,78%
|
92,40
|
91,085
|
92,40
|
91,17
|
| 12/11/2025 |
2.336.212 |
0,82%
|
91,14
|
90,88
|
91,995
|
91,89
|
| 11/11/2025 |
1.754.200 |
0,42%
|
91,28
|
90,55
|
91,4425
|
91,14
|
| 10/11/2025 |
3.605.043 |
-0,74%
|
92,00
|
89,962
|
92,00
|
90,76
|
| 07/11/2025 |
2.459.931 |
0,56%
|
91,02
|
90,86
|
91,91
|
91,44
|
| 06/11/2025 |
2.278.187 |
-0,58%
|
90,89
|
89,59
|
92,05
|
90,90
|
| 05/11/2025 |
8.106.232 |
-1,38%
|
91,96
|
90,565
|
92,23
|
91,41
|
| 04/11/2025 |
7.096.373 |
-0,42%
|
93,3013
|
92,41
|
93,51
|
92,73
|
| 03/11/2025 |
7.411.255 |
-0,95%
|
93,24
|
92,18
|
95,09
|
93,15
|
| 31/10/2025 |
2.330.897 |
-1,02%
|
94,99
|
93,60
|
94,99
|
94,04
|
| 30/10/2025 |
4.159.204 |
1,67%
|
94,4471
|
93,4675
|
95,49
|
95,07
|
| 29/10/2025 |
2.877.623 |
-0,43%
|
93,20
|
92,85
|
94,38
|
93,51
|
| 28/10/2025 |
3.048.344 |
-1,56%
|
96,45
|
93,32
|
96,45
|
93,91
|
| 27/10/2025 |
1.965.291 |
-0,61%
|
95,74
|
94,78
|
97,02
|
95,40
|
| 24/10/2025 |
2.690.915 |
-0,28%
|
96,35
|
95,84
|
96,61
|
95,88
|
| 23/10/2025 |
1.733.066 |
-1,36%
|
97,84
|
96,12
|
98,00
|
96,15
|
| 22/10/2025 |
1.301.083 |
0,50%
|
97,50
|
96,435
|
98,11
|
97,48
|
| 21/10/2025 |
2.063.009 |
-0,71%
|
97,69
|
96,14
|
98,285
|
97,00
|
| 20/10/2025 |
2.648.532 |
-0,11%
|
97,51
|
97,34
|
98,405
|
97,69
|
| 17/10/2025 |
2.501.582 |
-0,44%
|
99,49
|
97,61
|
99,49
|
97,80
|
| 16/10/2025 |
2.529.625 |
-1,29%
|
99,71
|
98,38
|
100,835
|
98,43
|
| 15/10/2025 |
4.170.268 |
0,05%
|
99,50
|
92,33
|
100,24
|
99,72
|
| 14/10/2025 |
2.465.450 |
1,67%
|
98,47
|
98,22
|
99,81
|
99,68
|
| 13/10/2025 |
2.224.908 |
-0,21%
|
97,96
|
97,19
|
98,42
|
98,08
|
| 10/10/2025 |
2.221.224 |
2,16%
|
96,45
|
96,45
|
98,3584
|
98,29
|
| 09/10/2025 |
1.971.912 |
-0,05%
|
96,02
|
96,01
|
96,66
|
96,13
|
| 08/10/2025 |
1.751.448 |
-0,25%
|
96,62
|
95,495
|
96,79
|
96,18
|
| 07/10/2025 |
2.499.627 |
0,97%
|
95,75
|
95,255
|
96,77
|
96,42
|
| 06/10/2025 |
2.226.197 |
0,69%
|
94,50
|
94,40
|
95,525
|
95,49
|
| 03/10/2025 |
3.022.940 |
0,69%
|
93,55
|
93,2766
|
94,85
|
94,54
|
| 02/10/2025 |
1.851.270 |
-0,96%
|
94,5735
|
93,525
|
94,5735
|
93,89
|
| 01/10/2025 |
2.136.964 |
0,03%
|
94,75
|
94,615
|
95,365
|
94,80
|
| 30/09/2025 |
3.874.601 |
0,93%
|
94,04
|
93,6401
|
95,03
|
94,77
|
| 29/09/2025 |
4.250.607 |
-0,67%
|
94,60
|
93,45
|
94,60
|
93,91
|
| 26/09/2025 |
2.633.593 |
0,92%
|
93,69
|
93,69
|
94,67
|
94,53
|
| 25/09/2025 |
3.093.293 |
-0,67%
|
93,94
|
93,575
|
95,0605
|
93,69
|
| 24/09/2025 |
2.272.610 |
0,68%
|
93,89
|
93,16
|
94,43
|
94,41
|
| 23/09/2025 |
2.574.560 |
1,51%
|
92,77
|
92,0395
|
93,72
|
93,72
|
| 22/09/2025 |
2.379.957 |
0,61%
|
92,00
|
91,3586
|
92,575
|
92,33
|
| 19/09/2025 |
3.223.795 |
0,60%
|
91,45
|
90,345
|
92,29
|
91,80
|
| 18/09/2025 |
3.189.910 |
-0,06%
|
91,24
|
90,74
|
91,88
|
91,45
|
| 17/09/2025 |
2.056.444 |
0,14%
|
91,97
|
91,36
|
92,0575
|
91,63
|
| 16/09/2025 |
3.040.410 |
-0,94%
|
92,28
|
91,36
|
92,32
|
91,36
|
| 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
|
