Southern Company (The) (SO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/09/2023	1.591.512	1,32%	68,05	68,74	69,99	69,505
12/09/2023	1.447.542	0,69%	68,05	67,45	68,87	68,60
11/09/2023	1.020.458	0,34%	67,92	67,71	68,45	68,16
08/09/2023	2.474.335	1,24%	66,84	67,00	67,94	67,94
07/09/2023	1.715.842	1,31%	66,84	66,76	67,925	67,12
06/09/2023	2.337.953	-0,08%	66,395	65,97	66,55	66,25
05/09/2023	1.381.534	-1,37%	67,04	65,93	67,322	66,2992
04/09/2023	1.486.278	-0,74%	68,65	66,41	68,525	67,23
01/09/2023	1.486.278	-0,74%	68,65	66,41	68,525	67,23
31/08/2023	1.397.831	-1,33%	68,65	67,70	68,83	67,71
30/08/2023	1.780.449	0,06%	68,20	68,18	69,18	68,61
29/08/2023	1.111.074	0,65%	68,20	67,905	68,60	68,57
28/08/2023	955.621	0,07%	68,16	67,73	68,41	68,14
25/08/2023	817.695	0,99%	67,47	67,43	68,43	68,10
24/08/2023	1.212.420	-0,17%	67,47	67,41	68,64	67,435
23/08/2023	1.003.068	-0,31%	68,08	67,235	68,15	67,52
22/08/2023	959.406	0,19%	67,525	67,2208	67,96	67,74
21/08/2023	1.066.921	-0,28%	67,51	67,14	67,85	67,62
18/08/2023	986.422	0,42%	67,51	67,48	68,20	67,83
17/08/2023	1.207.023	0,20%	68,18	68,15	69,08	68,245
16/08/2023	915.469	0,49%	69,275	67,79	68,48	68,11
15/08/2023	1.669.984	-1,54%	69,275	67,70	68,5289	67,77
14/08/2023	1.063.129	-0,99%	69,275	68,605	69,74	68,81
11/08/2023	1.322.251	0,13%	69,275	68,93	69,70	69,50
10/08/2023	939.687	0,31%	69,525	69,10	69,97	69,4035
09/08/2023	1.544.228	0,57%	68,20	68,75	69,70	69,20
08/08/2023	1.610.570	0,72%	68,20	67,68	68,82	68,51
07/08/2023	1.323.316	0,28%	68,00	67,84	68,53	68,03
04/08/2023	1.907.166	-1,14%	71,42	67,51	69,6199	67,84
03/08/2023	2.425.999	-1,83%	71,42	68,61	71,98	69,67
02/08/2023	1.638.212	-0,44%	71,05	70,89	71,64	70,97
01/08/2023	1.558.578	-1,47%	72,615	71,26	72,52	71,28
31/07/2023	1.306.272	0,00%	72,615	72,00	72,865	72,35
28/07/2023	2.167.819	-0,71%	73,30	72,17	73,64	72,34
27/07/2023	2.004.709	-0,32%	72,75	72,39	73,03	72,86
26/07/2023	1.309.427	0,67%	72,54	72,473	73,84	73,0986
25/07/2023	1.703.097	-0,45%	72,825	72,40	73,175	72,62
24/07/2023	1.527.258	-0,15%	73,18	72,495	73,3601	72,95
21/07/2023	2.236.246	2,76%	71,28	71,215	73,285	73,03
20/07/2023	2.915.339	1,28%	70,21	69,98	71,295	71,04
19/07/2023	1.250.348	1,43%	70,21	69,07	70,4274	70,08
18/07/2023	1.496.967	-1,58%	70,21	68,81	70,4099	69,07
17/07/2023	1.188.189	-1,68%	71,30	70,16	71,29	70,1799
14/07/2023	991.484	-0,14%	71,30	71,015	71,67	71,38
13/07/2023	1.713.329	-0,15%	71,75	71,06	71,75	71,485
12/07/2023	1.636.318	1,22%	70,93	70,552	71,71	71,5912
11/07/2023	1.013.903	0,86%	71,12	69,75	70,75	70,74
10/07/2023	948.982	-0,76%	71,12	69,7477	70,70	70,14
07/07/2023	1.463.709	-0,16%	71,12	70,175	71,135	70,68
06/07/2023	1.238.762	-1,26%	70,36	70,38	71,2192	70,78
05/07/2023	2.097.246	1,58%	70,36	70,15	72,08	71,685
04/07/2023	857.416	0,46%	69,45	70,15	70,67	70,57
03/07/2023	857.406	0,46%	69,45	70,15	70,67	70,57
30/06/2023	2.273.862	1,58%	69,45	68,86	70,385	70,23
29/06/2023	2.205.626	-0,99%	71,05	68,67	69,89	69,18
28/06/2023	1.650.371	-1,58%	71,05	69,705	71,03	70,00
27/06/2023	1.662.326	-0,86%	70,51	70,85	71,945	71,11
26/06/2023	1.274.334	1,80%	70,51	70,42	71,75	71,72
23/06/2023	1.705.412	-1,25%	71,47	70,4131	71,705	70,41
22/06/2023	886.440	-0,48%	70,18	71,09	71,99	71,30
21/06/2023	981.271	1,83%	70,18	69,85	71,655	71,63
20/06/2023	1.398.542	-1,98%	71,44	70,29	71,60	70,34
19/06/2023	2.582.404	1,41%	70,605	70,62	72,195	71,76
16/06/2023	2.582.404	1,41%	70,605	70,62	72,195	71,76
15/06/2023	1.344.470	0,40%	70,66	70,54	71,34	70,76
14/06/2023	1.611.661	0,03%	70,66	70,38	71,41	70,47
13/06/2023	1.613.062	-0,52%	70,29	69,94	70,875	70,47
12/06/2023	1.407.735	-0,58%	71,47	70,66	71,49	70,845
09/06/2023	1.664.477	0,24%	70,25	70,35	71,345	71,25
08/06/2023	1.622.033	1,36%	70,25	69,86	71,105	71,08
07/06/2023	1.733.851	1,11%	69,43	68,81	70,38	70,14
06/06/2023	1.981.937	-0,46%	70,14	69,36	70,31	69,37
05/06/2023	1.320.719	0,35%	69,385	69,25	70,16	69,695
02/06/2023	1.914.493	0,39%	68,95	68,59	69,875	69,45
01/06/2023	1.972.614	-0,80%	69,80	68,93	69,99	69,19
31/05/2023	1.656.547	0,55%	69,40	69,17	70,19	69,85
30/05/2023	1.656.547	0,55%	69,40	69,17	70,19	69,85
29/05/2023	2.046.881	-0,50%	69,72	69,03	69,79	69,47
26/05/2023	2.046.881	-0,50%	69,72	69,03	69,79	69,47
25/05/2023	2.192.827	-1,44%	71,145	69,68	71,05	69,83
24/05/2023	2.012.435	-0,42%	71,05	70,7312	71,66	70,85
23/05/2023	1.793.334	-0,09%	70,81	70,63	71,40	70,89
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