(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 23,30 | 23,50 | 22,80 | 22,99 | 2.252.500 | | 2001-06-08 | 00:00:00 | 23,00 | 23,14 | 22,82 | 22,99 | 1.082.100 | | 2001-06-11 | 00:00:00 | 23,14 | 23,45 | 23,05 | 23,20 | 1.852.500 | | 2001-06-12 | 00:00:00 | 23,20 | 23,37 | 23,00 | 23,25 | 1.395.800 | | 2001-06-13 | 00:00:00 | 23,30 | 23,36 | 22,81 | 22,95 | 1.321.600 | | 2001-06-14 | 00:00:00 | 23,00 | 23,01 | 22,43 | 22,47 | 1.490.900 | | 2001-06-15 | 00:00:00 | 22,29 | 23,15 | 22,29 | 22,71 | 2.310.400 | | 2001-06-18 | 00:00:00 | 22,72 | 23,16 | 22,72 | 22,77 | 1.350.500 | | 2001-06-19 | 00:00:00 | 22,76 | 23,04 | 22,70 | 23,00 | 1.525.500 | | 2001-06-20 | 00:00:00 | 23,15 | 23,50 | 23,10 | 23,40 | 1.813.600 | | 2001-06-21 | 00:00:00 | 23,15 | 23,37 | 22,55 | 23,02 | 2.102.100 | | 2001-06-22 | 00:00:00 | 23,02 | 23,25 | 22,70 | 23,15 | 1.241.200 | | 2001-06-25 | 00:00:00 | 23,19 | 23,43 | 22,85 | 23,06 | 839.600 | | 2001-06-26 | 00:00:00 | 23,07 | 23,40 | 22,86 | 23,35 | 1.116.700 | | 2001-06-27 | 00:00:00 | 23,45 | 23,73 | 23,36 | 23,62 | 1.184.000 | | 2001-06-28 | 00:00:00 | 23,63 | 23,75 | 23,30 | 23,49 | 1.178.200 | | 2001-06-29 | 00:00:00 | 23,44 | 23,49 | 22,98 | 23,25 | 2.287.500 | | 2001-07-02 | 00:00:00 | 23,25 | 23,31 | 23,03 | 23,31 | 1.371.200 | | 2001-07-03 | 00:00:00 | 23,37 | 23,38 | 23,18 | 23,33 | 1.109.100 | | 2001-07-05 | 00:00:00 | 23,25 | 23,40 | 23,10 | 23,30 | 1.662.400 | | 2001-07-06 | 00:00:00 | 23,22 | 23,37 | 23,11 | 23,17 | 1.654.700 | | 2001-07-09 | 00:00:00 | 23,35 | 23,49 | 23,18 | 23,38 | 1.048.100 | | 2001-07-10 | 00:00:00 | 23,35 | 23,58 | 23,11 | 23,57 | 986.600 | | 2001-07-11 | 00:00:00 | 23,68 | 23,75 | 23,27 | 23,40 | 1.173.300 | | 2001-07-12 | 00:00:00 | 23,17 | 23,33 | 23,16 | 23,25 | 1.186.400 | | 2001-07-13 | 00:00:00 | 23,39 | 23,39 | 23,15 | 23,34 | 1.069.300 | | 2001-07-16 | 00:00:00 | 23,39 | 23,83 | 23,33 | 23,62 | 1.474.500 | | 2001-07-17 | 00:00:00 | 23,62 | 23,86 | 23,43 | 23,58 | 819.800 | | 2001-07-18 | 00:00:00 | 23,50 | 23,84 | 23,37 | 23,57 | 917.000 | | 2001-07-19 | 00:00:00 | 23,71 | 23,79 | 23,31 | 23,40 | 1.389.900 | | 2001-07-20 | 00:00:00 | 23,65 | 23,68 | 22,95 | 23,05 | 1.708.100 | | 2001-07-23 | 00:00:00 | 23,10 | 23,25 | 22,40 | 22,83 | 1.583.600 | | 2001-07-24 | 00:00:00 | 22,83 | 22,84 | 22,40 | 22,59 | 1.982.900 | | 2001-07-25 | 00:00:00 | 22,26 | 22,75 | 22,05 | 22,45 | 3.751.600 | | 2001-07-26 | 00:00:00 | 22,50 | 23,00 | 22,35 | 22,97 | 2.454.700 | | 2001-07-27 | 00:00:00 | 22,97 | 23,04 | 22,55 | 22,98 | 1.632.400 | | 2001-07-30 | 00:00:00 | 22,98 | 23,50 | 22,46 | 23,49 | 2.052.000 | | 2001-07-31 | 00:00:00 | 23,49 | 23,72 | 23,31 | 23,50 | 1.425.900 | | 2001-08-01 | 00:00:00 | 23,45 | 23,74 | 23,34 | 23,61 | 4.981.500 | | 2001-08-02 | 00:00:00 | 23,70 | 23,79 | 23,43 | 23,60 | 10.025.600 | | 2001-08-03 | 00:00:00 | 23,65 | 24,22 | 23,38 | 24,20 | 2.355.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
