The Southern Company (BVMF:T1SO34)
Brazil · Delayed Price · Currency is BRL 479.04
-2.72 (-0.56%)
At close: Nov 19, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 484.00 | 484.00 | 476.16 | 479.04 | 479.04 | -0.56% | 280 |
| Nov 12, 2025 | 482.40 | 482.40 | 481.76 | 481.76 | 479.07 | -5.44% | 2 |
| Oct 31, 2025 | 509.49 | 509.49 | 509.49 | 509.49 | 506.64 | -5.22% | 2 |
| Oct 10, 2025 | 520.52 | 539.71 | 520.52 | 537.54 | 534.54 | 8.59% | 20 |
| Sep 12, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 492.23 | -0.10% | 3 |
| Sep 10, 2025 | 495.50 | 495.50 | 495.50 | 495.50 | 492.73 | -1.29% | 1 |
| Sep 3, 2025 | 499.50 | 502.00 | 499.50 | 502.00 | 499.20 | -0.71% | 11 |
| Sep 2, 2025 | 503.22 | 505.58 | 503.22 | 505.58 | 502.76 | 0.21% | 270 |
| Aug 29, 2025 | 504.50 | 504.50 | 504.50 | 504.50 | 501.68 | 0.76% | 1 |
| Aug 28, 2025 | 500.68 | 500.68 | 500.68 | 500.68 | 497.88 | -0.74% | 2 |
| Aug 25, 2025 | 504.39 | 504.39 | 504.39 | 504.39 | 501.57 | -1.87% | 2 |
| Aug 19, 2025 | 510.00 | 514.00 | 510.00 | 514.00 | 511.13 | -0.96% | 11 |
| Aug 6, 2025 | 518.96 | 518.96 | 518.96 | 518.96 | 513.36 | -1.23% | 1 |