The Southern Company (BVMF:T1SO34)
Brazil
· Delayed Price · Currency is BRL 512.00
+14.00 (2.81%)
At close: Mar 5, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 2.81% | 8 |
| Mar 4, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 5 |
| Feb 27, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.05% | 15 |
| Feb 26, 2026 | 497.57 | 497.74 | 497.57 | 497.74 | 497.74 | 5.23% | 10 |
| Feb 5, 2026 | 482.22 | 482.22 | 473.02 | 473.02 | 470.43 | 2.32% | 21 |
| Jan 27, 2026 | 462.28 | 462.28 | 462.28 | 462.28 | 459.74 | - | 1 |
| Jan 23, 2026 | 465.41 | 465.41 | 462.28 | 462.28 | 459.74 | -3.39% | 111 |
| Jan 16, 2026 | 478.50 | 478.50 | 478.50 | 478.50 | 475.88 | 1.20% | 5 |
| Jan 12, 2026 | 472.35 | 472.82 | 472.35 | 472.82 | 470.23 | 0.22% | 6 |
| Jan 8, 2026 | 473.34 | 473.34 | 471.80 | 471.80 | 469.21 | 0.28% | 2 |
| Jan 5, 2026 | 476.58 | 476.58 | 470.47 | 470.47 | 467.89 | -2.29% | 2 |
| Dec 30, 2025 | 481.50 | 481.50 | 481.50 | 481.50 | 478.86 | -2.23% | 2 |
| Dec 29, 2025 | 477.81 | 492.48 | 477.81 | 492.48 | 489.78 | 3.64% | 3 |
| Dec 19, 2025 | 475.68 | 476.65 | 475.20 | 475.20 | 472.59 | -1.74% | 3,200 |
| Dec 17, 2025 | 480.81 | 484.10 | 480.78 | 483.63 | 480.98 | 3.76% | 3,300 |
| Dec 4, 2025 | 466.10 | 466.23 | 466.10 | 466.10 | 463.54 | -2.70% | 2,660 |
| Nov 19, 2025 | 484.00 | 484.00 | 476.16 | 479.04 | 476.41 | -0.56% | 280 |
| Nov 12, 2025 | 482.40 | 482.40 | 481.76 | 481.76 | 476.40 | -5.44% | 2 |
| Oct 31, 2025 | 509.49 | 509.49 | 509.49 | 509.49 | 503.82 | -5.22% | 2 |
| Oct 10, 2025 | 520.52 | 539.71 | 520.52 | 537.54 | 531.56 | 8.59% | 20 |
| Sep 12, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 489.49 | -0.10% | 3 |