Southern Company (The) (SO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
