Southern Company (The) (SO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
1.175.581 |
-0,83%
|
90,00
|
88,89
|
90,33
|
89,13
|
| 27/11/2024 |
1.582.958 |
0,46%
|
88,58
|
88,15
|
90,33
|
89,74
|
| 26/11/2024 |
1.718.711 |
1,03%
|
87,97
|
87,41
|
89,36
|
89,33
|
| 25/11/2024 |
2.190.568 |
0,94%
|
87,85
|
87,41
|
89,13
|
88,42
|
| 22/11/2024 |
1.815.283 |
-0,61%
|
88,00
|
87,37
|
88,74
|
87,60
|
| 21/11/2024 |
1.931.457 |
0,19%
|
88,26
|
87,37
|
88,41
|
88,14
|
| 20/11/2024 |
2.780.758 |
-0,36%
|
88,45
|
87,14
|
88,48
|
87,97
|
| 19/11/2024 |
1.889.133 |
0,28%
|
87,05
|
86,88
|
88,385
|
88,29
|
| 18/11/2024 |
2.649.293 |
0,95%
|
86,89
|
86,85
|
88,17
|
88,04
|
| 15/11/2024 |
2.018.340 |
1,33%
|
87,41
|
86,5603
|
88,00
|
87,21
|
| 14/11/2024 |
1.645.438 |
-0,85%
|
88,05
|
86,61
|
88,07
|
86,78
|
| 13/11/2024 |
1.581.152 |
-0,22%
|
88,25
|
86,785
|
88,70
|
87,52
|
| 12/11/2024 |
1.767.870 |
-0,70%
|
88,01
|
87,605
|
89,13
|
87,71
|
| 11/11/2024 |
1.464.421 |
-0,35%
|
88,65
|
88,14
|
89,13
|
88,33
|
| 08/11/2024 |
1.966.186 |
1,97%
|
87,73
|
86,37
|
88,79
|
88,64
|
| 07/11/2024 |
2.413.268 |
-0,56%
|
87,60
|
86,37
|
88,74
|
86,93
|
| 06/11/2024 |
2.376.727 |
-1,44%
|
88,01
|
87,13
|
88,78
|
87,42
|
| 05/11/2024 |
1.744.754 |
%
|
92,11
|
87,78
|
88,78
|
88,70
|
| 04/11/2024 |
2.379.558 |
%
|
92,11
|
87,50
|
89,21
|
88,12
|
| 01/11/2024 |
3.992.322 |
%
|
92,11
|
88,30
|
90,94
|
88,54
|
| 31/10/2024 |
4.946.515 |
%
|
92,11
|
90,12
|
92,38
|
91,03
|
| 30/10/2024 |
3.601.718 |
%
|
92,11
|
89,045
|
90,31
|
89,36
|
| 29/10/2024 |
2.980.481 |
%
|
92,11
|
89,63
|
91,03
|
89,82
|
| 28/10/2024 |
1.245.720 |
%
|
93,895
|
91,76
|
92,69
|
91,79
|
| 25/10/2024 |
1.389.969 |
%
|
93,895
|
91,82
|
94,19
|
91,88
|
| 24/10/2024 |
1.596.587 |
%
|
93,895
|
93,33
|
94,41
|
93,61
|
| 23/10/2024 |
2.981.140 |
%
|
92,93
|
92,8301
|
94,18
|
94,15
|
| 22/10/2024 |
1.202.025 |
%
|
92,24
|
92,114
|
93,19
|
93,08
|
| 21/10/2024 |
1.615.059 |
%
|
92,25
|
92,61
|
93,73
|
92,73
|
| 18/10/2024 |
1.561.012 |
%
|
92,25
|
92,02
|
93,345
|
93,24
|
| 17/10/2024 |
2.067.853 |
%
|
92,25
|
92,04
|
92,85
|
92,70
|
| 16/10/2024 |
1.641.084 |
%
|
90,895
|
90,65
|
92,455
|
92,29
|
| 15/10/2024 |
1.685.530 |
%
|
90,425
|
90,3555
|
91,40
|
90,71
|
| 14/10/2024 |
1.484.575 |
%
|
88,52
|
88,85
|
89,945
|
89,84
|
| 11/10/2024 |
1.391.287 |
%
|
88,52
|
88,32
|
89,075
|
88,96
|
| 10/10/2024 |
1.336.138 |
%
|
89,28
|
88,24
|
89,80
|
88,26
|
| 09/10/2024 |
2.386.393 |
%
|
89,28
|
88,815
|
90,00
|
88,93
|
| 08/10/2024 |
1.344.572 |
%
|
89,28
|
88,83
|
89,72
|
89,29
|
| 07/10/2024 |
2.916.791 |
%
|
89,90
|
88,67
|
90,23
|
88,89
|
| 04/10/2024 |
1.975.414 |
%
|
89,90
|
89,372
|
90,479
|
90,31
|
| 03/10/2024 |
3.379.274 |
%
|
91,70
|
90,195
|
91,865
|
90,70
|
| 02/10/2024 |
2.443.754 |
%
|
90,21
|
90,13
|
91,81
|
91,59
|
| 01/10/2024 |
1.692.157 |
%
|
90,49
|
90,065
|
91,77
|
90,88
|
| 30/09/2024 |
2.124.469 |
%
|
90,06
|
89,55
|
90,63
|
90,18
|
| 27/09/2024 |
1.660.396 |
%
|
88,80
|
88,91
|
90,105
|
90,10
|
| 26/09/2024 |
1.905.422 |
%
|
88,80
|
88,645
|
89,61
|
88,95
|
| 25/09/2024 |
1.534.685 |
%
|
90,24
|
88,915
|
90,55
|
89,35
|
| 24/09/2024 |
3.585.929 |
%
|
89,95
|
89,485
|
90,85
|
89,73
|
| 23/09/2024 |
1.932.435 |
%
|
89,95
|
89,565
|
90,59
|
89,90
|
| 20/09/2024 |
2.503.586 |
%
|
90,00
|
88,47
|
90,14
|
89,70
|
| 19/09/2024 |
4.527.385 |
%
|
88,46
|
88,00
|
89,01
|
88,86
|
| 18/09/2024 |
1.832.327 |
%
|
89,61
|
88,4774
|
89,75
|
89,01
|
| 17/09/2024 |
1.500.470 |
%
|
89,685
|
89,11
|
89,8399
|
89,65
|
| 16/09/2024 |
1.638.944 |
%
|
89,15
|
89,00
|
90,13
|
89,89
|
| 13/09/2024 |
1.142.948 |
%
|
88,50
|
87,91
|
89,49
|
89,44
|
| 12/09/2024 |
1.542.456 |
%
|
88,50
|
88,3135
|
89,22
|
88,49
|
| 11/09/2024 |
1.766.746 |
%
|
88,50
|
88,15
|
89,35
|
88,77
|
| 10/09/2024 |
1.903.437 |
%
|
88,50
|
89,3401
|
90,1974
|
89,64
|
| 09/09/2024 |
1.962.624 |
%
|
88,50
|
88,40
|
89,41
|
89,33
|
| 06/09/2024 |
2.182.639 |
%
|
89,97
|
88,22
|
89,84
|
88,41
|
| 05/09/2024 |
2.099.234 |
%
|
89,97
|
88,8775
|
90,34
|
89,50
|
| 04/09/2024 |
2.033.029 |
%
|
89,48
|
88,41
|
90,25
|
89,13
|
| 03/09/2024 |
2.893.556 |
%
|
86,45
|
86,36
|
89,24
|
88,91
|
| 30/08/2024 |
1.557.742 |
%
|
85,91
|
85,63
|
86,52
|
86,40
|
| 29/08/2024 |
2.415.520 |
%
|
85,74
|
84,88
|
85,92
|
85,80
|
| 28/08/2024 |
1.923.956 |
%
|
85,915
|
85,51
|
86,68
|
85,75
|
| 27/08/2024 |
1.454.020 |
%
|
86,33
|
85,6501
|
86,64
|
85,74
|
| 26/08/2024 |
1.812.777 |
%
|
86,33
|
86,19
|
86,82
|
86,49
|
| 23/08/2024 |
1.805.697 |
%
|
87,39
|
86,035
|
86,88
|
86,12
|
| 22/08/2024 |
3.081.895 |
%
|
87,39
|
86,03
|
87,50
|
86,41
|
| 21/08/2024 |
2.578.148 |
%
|
86,97
|
86,66
|
87,70
|
87,57
|
| 20/08/2024 |
1.823.895 |
%
|
86,95
|
86,56
|
87,52
|
86,80
|
| 19/08/2024 |
1.170.096 |
%
|
86,75
|
86,31
|
87,36
|
86,94
|
| 16/08/2024 |
1.211.404 |
%
|
87,15
|
86,755
|
89,18
|
87,36
|
| 15/08/2024 |
1.212.854 |
%
|
86,74
|
86,265
|
87,185
|
87,01
|
| 14/08/2024 |
927.141 |
%
|
86,885
|
86,67
|
87,78
|
87,19
|
| 13/08/2024 |
1.732.437 |
%
|
87,27
|
86,805
|
87,69
|
87,20
|
| 12/08/2024 |
1.644.772 |
%
|
86,88
|
86,47
|
87,295
|
87,20
|
| 09/08/2024 |
2.161.695 |
%
|
86,465
|
85,615
|
86,885
|
86,80
|
| 08/08/2024 |
2.017.946 |
%
|
86,84
|
86,27
|
87,74
|
86,46
|
| 07/08/2024 |
2.262.642 |
%
|
86,84
|
86,50
|
87,835
|
87,29
|
| 06/08/2024 |
1.949.324 |
%
|
88,36
|
86,44
|
88,19
|
86,45
|
| 05/08/2024 |
3.332.578 |
%
|
88,36
|
86,40
|
89,68
|
86,535
|
| 02/08/2024 |
3.744.835 |
%
|
88,36
|
86,42
|
89,24
|
88,58
|
| 01/08/2024 |
4.622.062 |
%
|
83,61
|
83,33
|
87,675
|
87,57
|
| 31/07/2024 |
2.833.934 |
%
|
83,17
|
82,285
|
83,70
|
83,52
|
| 30/07/2024 |
1.532.946 |
%
|
82,68
|
82,54
|
83,49
|
83,38
|
| 29/07/2024 |
1.407.473 |
%
|
82,94
|
82,20
|
83,30
|
83,05
|
| 26/07/2024 |
1.994.514 |
%
|
82,94
|
81,82
|
82,51
|
82,17
|
| 25/07/2024 |
1.989.037 |
%
|
82,94
|
81,32
|
83,455
|
81,66
|
| 24/07/2024 |
1.718.649 |
%
|
82,00
|
81,51
|
82,69
|
82,67
|
| 23/07/2024 |
1.154.275 |
%
|
81,665
|
81,29
|
81,82
|
81,35
|
| 22/07/2024 |
1.431.864 |
%
|
81,82
|
81,33
|
82,17
|
81,85
|
| 19/07/2024 |
1.119.365 |
%
|
81,82
|
81,04
|
81,82
|
81,40
|
| 18/07/2024 |
1.333.225 |
%
|
79,64
|
81,06
|
82,255
|
81,31
|
| 17/07/2024 |
2.344.617 |
%
|
79,64
|
81,38
|
82,84
|
81,63
|
| 16/07/2024 |
1.543.010 |
%
|
79,64
|
80,26
|
81,19
|
81,12
|
| 15/07/2024 |
2.089.380 |
%
|
79,64
|
79,30
|
80,24
|
80,05
|
| 12/07/2024 |
1.793.193 |
%
|
78,77
|
79,64
|
80,345
|
80,0746
|
| 11/07/2024 |
1.997.138 |
%
|
78,77
|
78,61
|
80,07
|
79,86
|
