(Login BolsaPT & Canal Forex) |
|
 Southern Company - [Ticker: SO] |     | | Última Trade | 46,120 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,140 x 100 - 52,150 x 1.500 | EPS | 0,00 | | Abertura | 46,090 | PER | 0,00% | | Máximo | 46,290 | Pagamento Dividendo | | | Mínimo | 45,820 | Data Ex-Dividendo | | | Fecho Anterior | 46,090 | Yield | | | Volume | 5.182.586 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SO de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 22,76 | 23,00 | 22,45 | 22,45 | 2.264.200 | | 2000-01-04 | 00:00:00 | 22,32 | 22,82 | 22,32 | 22,69 | 1.406.500 | | 2000-01-05 | 00:00:00 | 22,82 | 24,05 | 22,82 | 23,87 | 1.874.000 | | 2000-01-06 | 00:00:00 | 24,11 | 24,36 | 23,87 | 23,93 | 1.570.400 | | 2000-01-07 | 00:00:00 | 24,24 | 24,48 | 24,11 | 24,36 | 1.676.500 | | 2000-01-10 | 00:00:00 | 24,24 | 24,48 | 24,05 | 24,17 | 1.086.300 | | 2000-01-11 | 00:00:00 | 24,05 | 24,24 | 23,93 | 23,99 | 830.400 | | 2000-01-12 | 00:00:00 | 23,93 | 24,61 | 23,93 | 24,42 | 1.233.900 | | 2000-01-13 | 00:00:00 | 24,36 | 24,42 | 23,99 | 24,11 | 1.290.300 | | 2000-01-14 | 00:00:00 | 24,05 | 24,17 | 23,62 | 23,80 | 1.023.900 | | 2000-01-18 | 00:00:00 | 23,37 | 23,50 | 23,06 | 23,06 | 911.400 | | 2000-01-19 | 00:00:00 | 23,00 | 23,80 | 23,00 | 23,62 | 856.000 | | 2000-01-20 | 00:00:00 | 23,31 | 23,62 | 23,19 | 23,50 | 1.200.000 | | 2000-01-21 | 00:00:00 | 23,80 | 24,42 | 23,62 | 24,17 | 1.542.400 | | 2000-01-24 | 00:00:00 | 24,30 | 24,91 | 24,30 | 24,79 | 1.547.900 | | 2000-01-25 | 00:00:00 | 24,73 | 25,04 | 24,42 | 25,04 | 2.145.900 | | 2000-01-26 | 00:00:00 | 25,04 | 25,28 | 24,91 | 25,16 | 1.473.100 | | 2000-01-27 | 00:00:00 | 25,16 | 25,53 | 25,16 | 25,22 | 1.174.700 | | 2000-01-28 | 00:00:00 | 25,22 | 25,41 | 24,79 | 24,98 | 1.919.100 | | 2000-01-31 | 00:00:00 | 24,98 | 25,41 | 24,91 | 25,35 | 1.270.600 | | 2000-02-01 | 00:00:00 | 25,28 | 25,53 | 25,04 | 25,04 | 1.386.000 | | 2000-02-02 | 00:00:00 | 24,91 | 25,10 | 24,79 | 24,85 | 2.125.800 | | 2000-02-03 | 00:00:00 | 24,62 | 25,31 | 24,62 | 24,88 | 2.035.500 | | 2000-02-04 | 00:00:00 | 25,12 | 25,12 | 24,31 | 24,31 | 1.656.200 | | 2000-02-07 | 00:00:00 | 24,19 | 24,44 | 24,19 | 24,31 | 772.600 | | 2000-02-08 | 00:00:00 | 24,25 | 24,94 | 24,25 | 24,44 | 756.400 | | 2000-02-09 | 00:00:00 | 24,38 | 24,62 | 24,19 | 24,25 | 1.477.100 | | 2000-02-10 | 00:00:00 | 24,25 | 24,69 | 24,25 | 24,50 | 1.496.600 | | 2000-02-11 | 00:00:00 | 24,56 | 24,56 | 24,25 | 24,38 | 1.481.600 | | 2000-02-14 | 00:00:00 | 24,38 | 24,69 | 24,25 | 24,38 | 739.600 | | 2000-02-15 | 00:00:00 | 24,38 | 24,50 | 24,19 | 24,31 | 1.241.100 | | 2000-02-16 | 00:00:00 | 24,31 | 24,31 | 23,81 | 23,87 | 2.838.300 | | 2000-02-17 | 00:00:00 | 23,87 | 23,94 | 23,38 | 23,50 | 3.062.300 | | 2000-02-18 | 00:00:00 | 23,38 | 23,56 | 22,94 | 23,06 | 1.354.800 | | 2000-02-22 | 00:00:00 | 23,12 | 23,44 | 23,06 | 23,06 | 1.855.200 | | 2000-02-23 | 00:00:00 | 23,00 | 23,19 | 22,75 | 22,75 | 19.036 | | 2000-02-24 | 00:00:00 | 22,69 | 22,88 | 22,00 | 22,06 | 2.197.400 | | 2000-02-25 | 00:00:00 | 22,06 | 22,44 | 21,75 | 21,75 | 2.154.100 | | 2000-02-28 | 00:00:00 | 21,81 | 22,81 | 21,62 | 22,69 | 1.500.000 | | 2000-02-29 | 00:00:00 | 22,63 | 22,63 | 21,94 | 22,19 | 1.407.200 | | 2000-03-01 | 00:00:00 | 21,94 | 22,06 | 21,56 | 21,94 | 2.104.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
