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 > >>
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
03/02/2025	2.983.180	0,02%	84,72	83,00	84,38	83,97
31/01/2025	2.378.987	-1,15%	84,72	83,445	84,73	83,95
30/01/2025	3.642.685	2,54%	83,79	83,50	85,095	84,93
29/01/2025	2.750.731	-0,85%	83,79	82,695	84,45	82,83
28/01/2025	2.992.964	-3,42%	83,905	83,53	86,24	83,54
27/01/2025	4.265.011	3,62%	83,905	82,865	86,645	86,50
24/01/2025	3.226.762	1,48%	82,06	82,05	83,905	83,48
23/01/2025	2.805.183	-0,32%	84,37	82,17	82,90	82,26
22/01/2025	2.979.419	-2,61%	84,37	82,46	84,56	82,52
21/01/2025	2.998.399	0,99%	82,18	84,115	85,47	84,73
20/01/2025	0	0,01%	82,18	83,49	84,4904	83,90
17/01/2025	2.628.093	0,01%	82,18	83,49	84,4904	83,74
16/01/2025	2.305.002	1,88%	82,18	81,96	83,93	83,89
15/01/2025	2.129.183	0,35%	81,73	82,00	83,20	82,34
14/01/2025	1.584.767	0,22%	81,73	81,415	82,235	82,05
13/01/2025	2.007.222	0,68%	81,33	80,50	81,87	81,87
10/01/2025	2.679.776	-2,05%	81,33	81,20	82,925	81,32
09/01/2025	4.384.789	1,99%	81,33	81,31	83,05	83,02
08/01/2025	4.193.410	2,38%	81,33	81,31	83,04	82,70
07/01/2025	2.339.965	0,16%	81,12	80,975	82,0965	81,09
06/01/2025	2.940.179	-1,65%	82,49	80,461	82,38	80,96
03/01/2025	2.989.548	0,31%	82,49	82,10	83,00	82,32
02/01/2025	1.355.367	-0,30%	82,85	81,813	82,99	82,07
31/12/2024	0	-0,07%	82,98	81,65	82,79	82,32
30/12/2024	2.062.358	-0,91%	82,98	82,03	82,87	82,32
27/12/2024	1.213.182	0,36%	82,345	82,26	83,32	83,14
26/12/2024	967.649	-0,39%	82,735	82,50	83,18	82,84
24/12/2024	0	0,34%	82,735	82,715	83,17	83,16
23/12/2024	1.224.515	0,22%	82,735	81,96	83,10	83,04
20/12/2024	1.565.766	1,39%	83,17	81,61	83,099	82,86
19/12/2024	1.771.346	0,34%	83,17	81,4131	82,79	81,78
18/12/2024	0	-2,14%	83,17	81,45	83,14	81,50
17/12/2024	2.261.850	1,71%	81,57	81,38	83,36	83,28
16/12/2024	2.276.592	-1,59%	83,13	81,82	83,32	81,88
13/12/2024	1.244.130	-0,20%	83,51	82,71	83,39	83,20
12/12/2024	1.420.959	0,14%	83,51	83,18	84,17	83,37
11/12/2024	1.393.414	-1,35%	84,14	83,00	84,355	83,25
10/12/2024	1.542.806	0,10%	84,14	83,24	84,68	84,39
09/12/2024	1.495.235	-0,57%	84,82	83,8503	85,20	84,31
06/12/2024	2.155.136	-1,60%	86,25	84,50	86,44	84,81
05/12/2024	1.335.636	0,40%	86,25	85,89	86,65	86,19
04/12/2024	1.874.439	-0,48%	86,25	85,50	86,47	85,85
03/12/2024	2.225.977	-1,72%	88,27	86,24	88,50	86,26
02/12/2024	1.859.961	-1,53%	89,16	87,64	89,355	87,77