Southern Company (The) (SO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.159.591	-0,63%	71,605	70,935	71,79	70,96
19/05/2023	1.451.180	0,51%	71,46	70,91	71,81	71,41
18/05/2023	1.805.605	0,14%	70,65	70,35	71,12	71,04
17/05/2023	1.759.444	0,04%	71,08	70,475	71,335	70,93
16/05/2023	1.613.822	-2,11%	72,52	70,30	72,54	70,895
15/05/2023	1.479.939	-1,25%	73,60	72,09	73,64	72,43
12/05/2023	1.943.166	-0,83%	74,13	72,80	74,25	73,34
11/05/2023	1.120.325	-1,36%	74,90	74,3901	75,80	74,635
10/05/2023	1.493.929	1,31%	74,90	74,80	75,74	75,665
09/05/2023	1.287.803	0,19%	74,375	74,04	74,875	74,71
08/05/2023	1.162.106	-0,49%	74,57	74,27	75,15	74,572
05/05/2023	1.652.208	0,94%	73,77	73,66	74,96	74,945
04/05/2023	1.551.581	1,26%	73,35	72,53	74,285	74,25
03/05/2023	1.240.959	0,29%	73,595	73,185	74,20	73,36
02/05/2023	1.588.398	-1,28%	74,31	73,085	74,36	73,14
01/05/2023	1.556.759	0,72%	73,55	73,33	74,555	74,08
28/04/2023	1.358.344	0,03%	73,52	73,095	74,02	73,535
27/04/2023	1.746.003	1,26%	72,88	72,62	73,6199	73,505
26/04/2023	1.733.928	-1,88%	73,31	72,4604	73,64	72,59
25/04/2023	1.417.302	-0,19%	74,27	73,78	74,56	73,96
24/04/2023	1.109.525	0,67%	73,69	73,23	74,1475	74,10
21/04/2023	1.162.637	0,81%	73,635	73,099	73,965	73,61
20/04/2023	1.498.211	0,30%	72,97	72,6102	73,28	73,025
19/04/2023	1.070.059	0,32%	72,97	72,605	73,24	72,81
18/04/2023	1.241.579	0,32%	72,20	72,0847	72,79	72,57
17/04/2023	1.264.887	0,55%	72,21	71,58	72,48	72,335
14/04/2023	1.324.083	-0,75%	72,01	71,685	72,33	71,92
13/04/2023	1.431.891	0,49%	71,65	70,90	72,49	72,47
12/04/2023	1.615.478	0,43%	71,88	71,42	72,615	72,14
11/04/2023	1.343.931	-0,29%	72,12	71,39	72,135	71,8301
10/04/2023	1.192.588	-0,37%	71,905	71,14	72,05	72,04
06/04/2023	1.943.058	1,15%	71,93	71,67	72,55	72,32
05/04/2023	1.843.240	2,69%	70,17	69,77	71,67	71,50
04/04/2023	1.210.365	0,98%	69,17	68,72	69,66	69,645
03/04/2023	1.612.530	-0,47%	69,16	68,26	69,625	69,25
31/03/2023	1.715.166	0,75%	69,28	68,765	69,61	69,58
30/03/2023	1.641.963	-0,42%	69,55	68,847	69,755	69,05
29/03/2023	1.956.495	1,39%	68,75	68,69	69,57	69,34
28/03/2023	2.382.426	0,22%	68,07	68,02	68,9632	68,39
27/03/2023	1.436.582	-0,50%	68,78	68,05	69,12	68,25
24/03/2023	1.954.973	3,40%	66,57	66,495	68,60	68,595
23/03/2023	1.636.710	-0,60%	66,90	66,07	67,42	66,31
22/03/2023	2.840.308	-0,64%	67,07	66,70	68,17	66,70
21/03/2023	2.679.062	-2,09%	68,52	66,23	68,60	67,12
20/03/2023	2.129.273	0,96%	68,16	68,06	70,42	68,55
17/03/2023	2.658.512	-0,32%	69,00	67,35	69,03	67,90
16/03/2023	2.543.503	0,72%	67,56	67,32	68,635	68,138
15/03/2023	2.123.899	2,22%	66,04	65,84	68,03	67,65
14/03/2023	2.065.644	1,56%	65,47	60,60	66,39	66,165
13/03/2023	2.212.205	1,90%	63,87	63,65	66,78	65,155
10/03/2023	1.572.836	-0,95%	64,71	63,65	64,90	63,935
09/03/2023	1.385.915	-0,28%	64,91	64,42	65,90	64,55
08/03/2023	1.171.008	0,63%	64,42	63,885	64,90	64,733
07/03/2023	1.465.584	-1,36%	65,43	64,035	65,58	64,34
06/03/2023	1.692.321	0,65%	64,71	64,65	65,34	65,23
03/03/2023	1.703.849	1,79%	63,66	63,21	64,86	64,81
02/03/2023	2.204.290	2,15%	62,34	62,25	63,69	63,66
01/03/2023	2.069.340	-1,17%	62,66	61,7319	62,71	62,32
28/02/2023	1.572.735	-2,08%	64,15	63,03	64,42	63,03
27/02/2023	2.068.138	-0,28%	64,78	64,215	65,57	64,38
24/02/2023	2.505.058	-0,29%	64,12	63,72	64,65	64,55
23/02/2023	3.058.160	-0,77%	65,13	64,405	65,36	64,74
22/02/2023	1.190.093	-0,44%	65,48	65,03	66,205	65,26
21/02/2023	1.183.201	-1,63%	66,00	65,36	66,27	65,545
20/02/2023	1.730.716	2,23%	64,925	64,86	66,965	66,635
17/02/2023	1.730.716	2,23%	64,925	64,86	66,965	66,635
16/02/2023	2.012.203	-1,39%	66,68	65,1425	66,60	65,84
15/02/2023	1.502.997	0,16%	66,425	66,10	66,785	66,755
14/02/2023	909.294	-0,72%	66,96	66,41	67,51	66,65
13/02/2023	825.747	0,36%	66,85	66,80	67,445	67,12
10/02/2023	889.677	1,69%	66,02	65,64	66,99	66,89
09/02/2023	1.200.554	-1,00%	66,53	65,71	67,21	65,785
08/02/2023	894.735	-1,91%	67,25	65,96	67,31	66,445
07/02/2023	1.083.974	-0,26%	67,37	66,53	67,865	67,721
06/02/2023	893.889	0,92%	67,14	66,90	67,96	67,89
03/02/2023	1.537.050	-1,97%	68,13	66,24	68,2687	67,27
02/02/2023	1.762.077	-0,39%	68,66	67,49	69,21	68,595
01/02/2023	2.034.807	1,74%	67,46	67,40	69,44	68,86
31/01/2023	1.378.314	0,39%	67,71	66,87	67,77	67,69
30/01/2023	1.142.212	-0,82%	67,77	67,42	68,24	67,44
27/01/2023	1.034.837	0,69%	67,37	67,03	72,65	67,985
26/01/2023	1.232.289	0,39%	66,95	66,79	67,76	67,52
25/01/2023	1.413.432	0,84%	66,12	65,76	67,37	67,26
24/01/2023	1.446.357	-0,25%	66,98	65,84	71,18	66,69
23/01/2023	1.265.039	-0,40%	66,97	66,55	67,745	66,855
20/01/2023	1.635.395	2,05%	66,23	65,14	67,16	67,81
19/01/2023	1.444.541	-1,86%	67,47	66,334	67,6146	66,46
18/01/2023	1.231.837	-3,31%	70,24	67,6817	70,25	67,73
17/01/2023	1.179.409	-0,36%	70,06	69,91	70,92	70,07
16/01/2023	1.569.062	1,22%	69,94	69,33	70,565	71,20
13/01/2023	1.569.062	1,22%	69,94	69,33	70,565	71,20
12/01/2023	2.126.774	-1,71%	71,44	70,2725	71,53	70,34
11/01/2023	1.128.104	0,62%	71,09	70,98	71,64	71,55
10/01/2023	1.317.131	-0,55%	71,29	70,45	71,37	71,11
09/01/2023	1.055.461	-0,18%	71,35	71,2403	72,185	71,50
06/01/2023	1.599.658	1,78%	71,14	70,92	72,055	71,63
05/01/2023	1.595.104	-2,94%	72,16	70,12	72,215	70,38
04/01/2023	1.478.166	0,82%	72,10	71,82	73,03	72,49
03/01/2023	1.545.460	0,69%	71,52	70,69	72,02	71,90
02/01/2023	945.771	-1,08%	72,23	70,81	72,27	71,41