Southern Company (The) (SO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	945.771	-1,08%	72,23	70,81	72,27	71,41
29-12-2022	872.764	0,73%	71,94	71,89	72,48	72,17
28-12-2022	830.363	-0,90%	72,385	71,47	72,805	71,62
27-12-2022	837.834	0,73%	71,82	71,4001	72,42	72,2634
23-12-2022	529.789	0,92%	70,84	70,64	71,5695	71,41
22-12-2022	1.594.039	0,03%	70,70	69,69	70,84	70,75
21-12-2022	2.586.797	1,80%	69,77	69,615	71,19	70,72
20-12-2022	2.326.299	0,82%	68,85	68,47	70,00	69,475
19-12-2022	1.722.752	-0,79%	69,09	68,50	69,46	68,885
16-12-2022	2.664.287	-1,35%	69,93	68,40	70,19	69,42
15-12-2022	2.288.172	-0,98%	70,82	70,18	71,37	70,41
14-12-2022	1.754.210	-0,12%	71,48	70,50	72,0475	71,125
13-12-2022	1.710.647	0,24%	71,84	70,47	72,385	71,20
12-12-2022	2.282.396	3,88%	69,82	69,29	71,11	71,01
09-12-2022	1.527.347	-0,47%	68,39	68,03	68,725	68,36
08-12-2022	1.497.319	2,19%	68,35	68,13	69,135	70,00
07-12-2022	1.972.285	0,00%	68,43	68,235	69,27	68,48
06-12-2022	10.841.589	1,45%	67,90	67,79	68,51	68,46
05-12-2022	7.757.865	0,23%	67,155	66,72	67,77	67,49
02-12-2022	6.739.182	-0,57%	67,155	66,78	67,53	67,335
01-12-2022	7.423.636	0,12%	65,80	67,16	68,545	67,72
30-11-2022	8.048.812	2,77%	65,80	65,585	67,82	67,55
29-11-2022	6.905.834	-0,18%	65,80	65,03	65,76	65,72
28-11-2022	5.684.352	-1,63%	65,80	65,575	66,77	65,82
25-11-2022	2.563.187	0,83%	65,80	66,625	67,19	66,91
24-11-2022	7.750.397	0,61%	65,80	65,60	66,38	66,35
23-11-2022	7.750.397	0,61%	65,80	65,60	66,38	66,35
22-11-2022	5.936.163	0,32%	65,64	65,55	66,44	65,94
21-11-2022	7.820.934	0,18%	65,64	65,11	65,915	65,69
18-11-2022	8.358.406	2,07%	65,36	64,41	65,60	65,57
17-11-2022	7.420.298	-1,57%	65,36	64,62	65,74	64,915
16-11-2022	9.287.675	0,00%	65,36	65,4801	66,46	65,84
15-11-2022	8.425.291	1,89%	65,36	64,66	65,9065	65,82
14-11-2022	2.642.352	-1,07%	63,56	64,52	65,8445	64,555
11-11-2022	2.124.622	-0,93%	63,56	64,52	65,88	65,10
10-11-2022	1.841.498	3,47%	63,56	63,95	65,80	65,66
09-11-2022	1.172.025	-1,09%	63,56	63,31	64,37	63,45
08-11-2022	1.267.080	0,91%	63,56	63,39	64,37	63,975
07-11-2022	2.134.615	-2,39%	64,27	62,43	64,82	63,355
04-11-2022	1.588.643	0,08%	64,27	63,955	65,29	64,89
03-11-2022	1.852.777	0,09%	64,27	63,89	65,44	64,84
02-11-2022	1.578.871	-1,07%	65,95	64,77	66,64	64,80
01-11-2022	1.267.319	0,03%	65,95	64,98	66,055	65,52
31-10-2022	1.638.893	-1,34%	65,65	65,15	66,28	65,45
28-10-2022	1.877.790	1,89%	65,65	65,51	67,12	66,40
27-10-2022	2.031.702	-0,94%	64,77	65,015	66,89	65,13
26-10-2022	1.653.276	-0,18%	64,77	65,15	66,43	65,60
25-10-2022	1.230.686	1,73%	64,77	64,69	65,79	65,71
24-10-2022	1.761.580	0,17%	63,70	63,8156	65,04	64,61
21-10-2022	1.983.552	1,82%	63,70	63,36	64,80	64,50
20-10-2022	1.566.824	-1,88%	65,02	63,39	65,04	63,52
19-10-2022	1.194.143	-1,96%	63,50	64,18	65,12	64,11
18-10-2022	1.481.580	1,44%	63,50	64,8199	65,855	65,41
17-10-2022	1.522.281	1,15%	63,50	64,08	65,1385	64,30
14-10-2022	2.124.226	-0,84%	63,50	63,20	65,77	63,51
13-10-2022	2.203.017	3,89%	63,50	60,71	64,14	64,04
12-10-2022	2.099.405	-3,38%	63,50	61,48	63,785	61,49
11-10-2022	1.467.465	-0,56%	63,95	63,37	64,55	63,63
10-10-2022	1.238.488	-0,22%	64,28	63,95	64,94	63,9964
07-10-2022	2.208.412	-3,39%	65,22	63,79	65,94	63,76
06-10-2022	2.250.154	-4,39%	68,41	65,67	68,56	65,735
05-10-2022	1.609.031	-3,30%	70,12	68,20	70,13	68,58
04-10-2022	1.652.436	0,58%	70,09	69,33	71,105	70,68
03-10-2022	1.349.963	2,47%	68,79	68,5238	70,2767	69,74
30-09-2022	1.973.927	-1,76%	72,50	67,85	70,09	68,16
29-09-2022	1.489.347	-4,31%	72,50	69,27	72,67	69,3756
28-09-2022	1.451.791	1,07%	72,63	71,685	72,95	72,505
27-09-2022	1.641.262	-1,95%	73,52	71,46	73,60	71,75
26-09-2022	1.541.662	-2,43%	75,30	72,21	74,925	73,175
23-09-2022	1.317.639	-1,24%	75,30	74,25	75,52	74,995
22-09-2022	1.138.390	-0,26%	76,07	75,55	76,54	75,93
21-09-2022	931.485	-1,41%	77,74	76,13	78,2031	76,13
20-09-2022	1.379.469	-1,33%	77,83	76,41	77,9121	77,23
19-09-2022	1.707.128	1,32%	77,08	76,69	78,34	78,27
16-09-2022	1.836.265	-0,08%	77,11	76,91	77,82	77,24
15-09-2022	1.516.938	-2,69%	78,33	77,23	79,105	77,30
14-09-2022	1.116.737	1,55%	78,33	78,38	79,7401	79,435
13-09-2022	881.005	-2,45%	79,61	77,89	79,7618	78,2197
12-09-2022	1.421.043	0,82%	79,61	79,40	80,32	80,18
09-09-2022	1.383.908	-16,53%	79,75	79,20	80,08	66,28
08-09-2022	1.013.373	-0,43%	78,17	79,035	80,0167	79,41
07-09-2022	2.122.015	2,55%	78,17	78,18	79,93	79,75
06-09-2022	1.506.637	-1,14%	78,24	77,59	78,97	77,775
05-09-2022	1.220.357	-1,14%	77,25	77,62	79,6401	77,87
02-09-2022	1.220.357	-1,14%	77,25	77,62	79,6401	77,87
01-09-2022	1.305.228	2,21%	77,25	77,215	78,90	78,77
31-08-2022	1.191.865	-0,66%	77,51	77,06	78,09	77,08
30-08-2022	1.140.754	-1,41%	78,55	77,255	78,64	77,58
29-08-2022	1.069.307	0,63%	77,75	77,51	79,24	78,69
26-08-2022	1.007.119	-1,16%	79,18	78,14	79,477	78,215
25-08-2022	1.019.930	0,31%	78,99	78,26	79,13	79,13
24-08-2022	950.899	0,05%	79,15	78,31	79,07	78,875
23-08-2022	706.757	-0,35%	79,15	78,51	79,15	78,83
22-08-2022	835.133	-1,30%	79,90	78,90	80,01	79,12
19-08-2022	1.080.690	0,55%	79,90	79,59	80,5181	80,16
18-08-2022	1.068.926	0,76%	78,79	79,205	79,96	79,85
17-08-2022	1.408.866	0,22%	78,79	78,86	79,53	79,245
16-08-2022	1.624.760	0,94%	78,35	78,21	79,37	79,095
15-08-2022	2.983.093	0,33%	78,08	77,96	78,65	78,355
12-08-2022	1.054.691	0,24%	77,65	77,4863	78,17	78,10