(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-31 | 00:00:00 | 44,69 | 45,15 | 44,40 | 44,90 | 6.990.203 | 2018-06-01 | 00:00:00 | 44,81 | 44,89 | 44,47 | 44,72 | 350.334 | 2018-06-04 | 00:00:00 | 44,39 | 44,60 | 43,92 | 43,93 | 4.196.735 | 2018-06-05 | 00:00:00 | 44,03 | 44,15 | 43,54 | 43,77 | 5.533.622 | 2018-06-06 | 00:00:00 | 43,93 | 43,99 | 43,23 | 43,28 | 1.837.169 | 2018-06-07 | 00:00:00 | 43,05 | 43,59 | 42,83 | 43,18 | 4.871.425 | 2018-06-08 | 00:00:00 | 43,21 | 43,39 | 42,97 | 43,28 | 3.981.093 | 2018-06-11 | 00:00:00 | 43,26 | 43,33 | 42,73 | 42,84 | 4.887.259 | 2018-06-12 | 00:00:00 | 42,84 | 43,49 | 42,81 | 43,44 | 4.338.433 | 2018-06-13 | 00:00:00 | 43,45 | 43,94 | 43,21 | 43,78 | 7.778.184 | 2018-06-14 | 00:00:00 | 43,78 | 44,43 | 43,75 | 44,21 | 5.689.980 | 2018-06-15 | 00:00:00 | 44,10 | 44,42 | 43,78 | 44,24 | 3.425.278 | 2018-06-18 | 00:00:00 | 44,39 | 44,78 | 44,26 | 44,57 | 4.594.025 | 2018-06-19 | 00:00:00 | 44,62 | 45,08 | 44,58 | 45,06 | 7.068.230 | 2018-06-20 | 00:00:00 | 45,04 | 45,22 | 44,84 | 45,05 | 4.269.662 | 2018-06-21 | 00:00:00 | 45,05 | 45,45 | 44,96 | 45,29 | 4.933.080 | 2018-06-22 | 00:00:00 | 45,48 | 45,93 | 45,25 | 45,81 | 6.603.954 | 2018-06-25 | 00:00:00 | 45,98 | 46,72 | 45,86 | 46,60 | 6.810.275 | 2018-06-26 | 00:00:00 | 46,09 | 46,58 | 45,73 | 46,29 | 2.331.129 | 2018-06-27 | 00:00:00 | 46,00 | 46,33 | 45,93 | 46,29 | 1.615.106 | 2018-06-28 | 00:00:00 | 46,50 | 46,85 | 46,27 | 46,34 | 5.497.652 | 2018-06-29 | 00:00:00 | 46,31 | 46,59 | 46,00 | 46,32 | 2.444.586 | 2018-07-02 | 00:00:00 | 46,42 | 46,91 | 46,37 | 46,90 | 4.198.878 | 2018-07-03 | 00:00:00 | 46,83 | 47,34 | 46,70 | 47,00 | 2.346.204 | 2018-07-05 | 00:00:00 | 47,02 | 47,32 | 46,83 | 47,29 | 363.959 | 2018-07-06 | 00:00:00 | 47,55 | 47,85 | 47,47 | 47,76 | 3.550.422 | 2018-07-09 | 00:00:00 | 47,69 | 47,71 | 46,19 | 46,37 | 4.564.154 | 2018-07-10 | 00:00:00 | 46,25 | 47,73 | 46,02 | 47,34 | 8.859.434 | 2018-07-11 | 00:00:00 | 47,40 | 47,89 | 47,32 | 47,77 | 5.138.454 | 2018-07-12 | 00:00:00 | 47,75 | 48,07 | 47,59 | 47,98 | 6.483.343 | 2018-07-13 | 00:00:00 | 47,90 | 48,12 | 47,54 | 47,96 | 3.508.073 | 2018-07-16 | 00:00:00 | 47,76 | 47,96 | 47,49 | 47,71 | 3.172.156 | 2018-07-17 | 00:00:00 | 47,80 | 47,90 | 47,51 | 47,62 | 1.057.758 | 2018-07-18 | 00:00:00 | 47,73 | 47,73 | 47,18 | 47,55 | 3.163.947 | 2018-07-19 | 00:00:00 | 47,60 | 48,24 | 47,60 | 47,92 | 4.496.690 | 2018-07-20 | 00:00:00 | 47,67 | 47,82 | 47,20 | 47,52 | 4.343.520 | 2018-07-23 | 00:00:00 | 47,58 | 47,70 | 47,13 | 47,36 | 2.342.786 | 2018-07-24 | 00:00:00 | 47,19 | 47,68 | 46,66 | 47,54 | 4.285.947 | 2018-07-25 | 00:00:00 | 47,32 | 47,79 | 47,31 | 47,55 | 3.661.016 | 2018-07-26 | 00:00:00 | 47,92 | 48,23 | 47,75 | 48,08 | 5.977.730 | 2018-07-27 | 00:00:00 | 48,13 | 48,29 | 47,79 | 47,97 | 3.439.696 | | << < 101 102 103 104 > >> |
|