BiG | O banco que entende os seus valores.

Southern Company (The) (SO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	1.947.299	-0,80%	90,76	90,18	92,22	91,13
22/04/2025	1.820.519	1,81%	91,705	89,58	92,23	91,86
21/04/2025	1.687.800	-1,72%	91,82	89,58	91,82	90,23
17/04/2025	1.555.034	1,48%	91,87	90,26	93,04	91,81
16/04/2025	1.377.528	-0,60%	91,59	90,26	91,90	90,47
15/04/2025	1.220.467	-0,15%	91,59	90,935	91,70	91,02
14/04/2025	1.521.366	1,45%	89,81	89,32	91,69	91,16
11/04/2025	1.883.099	1,09%	88,95	87,68	90,18	89,86
10/04/2025	3.545.320	1,24%	87,98	87,00	89,69	88,89
09/04/2025	3.785.250	1,09%	88,49	85,00	89,335	87,80
08/04/2025	2.866.272	-0,48%	88,49	86,16	88,64	86,86
07/04/2025	3.811.964	-1,93%	92,92	86,3617	89,41	87,22
04/04/2025	4.552.259	-3,91%	92,92	88,535	93,48	88,94
03/04/2025	3.484.732	1,34%	92,73	92,01	93,302	92,56
02/04/2025	2.224.602	-0,57%	91,88	90,73	92,05	91,30
01/04/2025	1.861.997	-0,14%	91,79	91,205	92,1695	91,82
31/03/2025	2.800.761	0,90%	91,53	91,09	92,685	91,95
28/03/2025	2.190.960	1,22%	90,89	90,2716	91,435	91,13
27/03/2025	1.681.214	1,11%	89,45	89,00	90,26	90,03
26/03/2025	1.613.458	1,52%	88,12	87,85	89,20	89,06
25/03/2025	1.866.479	-1,29%	88,88	87,40	88,92	87,73
24/03/2025	1.630.328	-0,54%	89,30	88,77	90,1025	88,88
21/03/2025	2.238.313	-0,68%	89,94	84,61	90,67	89,36
20/03/2025	2.547.731	0,41%	89,89	89,15	90,06	89,97
19/03/2025	1.367.657	-0,70%	90,28	89,27	90,485	89,60
18/03/2025	1.709.230	-0,38%	90,34	89,67	90,47	90,23
17/03/2025	1.752.259	0,18%	90,38	89,8658	91,41	90,54
14/03/2025	1.298.527	0,84%	89,20	88,7801	90,539	90,38
13/03/2025	2.000.435	1,07%	89,20	88,6801	90,00	89,63
12/03/2025	2.637.862	-1,58%	89,41	88,3012	89,35	88,68
11/03/2025	3.009.613	-3,16%	92,97	89,96	92,63	90,10
10/03/2025	3.522.434	1,66%	91,32	91,20	93,48	92,96
07/03/2025	3.493.032	3,02%	88,55	88,52	91,77	91,40
06/03/2025	2.841.021	0,08%	88,28	87,09	89,16	88,72
05/03/2025	2.171.136	-1,52%	89,155	88,375	90,14	88,65
04/03/2025	4.418.924	-1,06%	91,47	89,77	92,33	89,89
03/03/2025	3.424.310	1,09%	89,70	89,34	90,85	90,85
28/02/2025	1.773.596	1,70%	89,38	88,345	89,79	89,79
27/02/2025	2.913.098	-0,52%	89,25	87,95	89,07	88,29
26/02/2025	3.290.680	-1,22%	89,25	88,225	89,46	88,75
25/02/2025	2.244.601	1,08%	89,25	89,01	90,025	89,85
24/02/2025	1.985.678	0,52%	84,41	88,57	89,36	88,89
21/02/2025	2.547.497	0,66%	84,41	87,10	88,98	88,46
20/02/2025	5.553.624	1,55%	84,41	84,50	89,00	87,82
19/02/2025	2.753.896	0,69%	84,85	85,40	86,61	86,48
18/02/2025	2.352.919	1,21%	84,85	84,70	85,90	85,89
17/02/2025	0	-1,38%	86,75	84,86	87,4632	84,86
14/02/2025	2.154.140	-1,38%	86,75	85,48	87,4632	86,04
13/02/2025	2.248.307	-0,04%	86,75	86,025	87,03	86,78
12/02/2025	2.101.269	0,42%	85,55	85,00	86,87	86,81
11/02/2025	1.736.328	1,10%	85,45	84,292	86,53	86,45
10/02/2025	1.797.483	1,10%	83,68	84,18	85,525	85,51
07/02/2025	2.664.461	0,94%	83,68	83,16	84,66	84,58
06/02/2025	1.823.119	-0,10%	84,23	82,90	84,18	83,79
05/02/2025	1.977.424	0,81%	83,77	83,23	84,19	83,87
04/02/2025	2.680.044	-0,92%	83,55	82,78	83,8855	83,20