Southern Company (The) (SO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
