(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 | 2018-07-27 | 00:00:00 | 48,13 | 48,29 | 47,79 | 47,97 | 3.439.696 | 2018-07-30 | 00:00:00 | 47,92 | 48,05 | 47,65 | 47,91 | 3.360.498 | 2018-07-31 | 00:00:00 | 48,05 | 48,65 | 48,00 | 48,60 | 5.986.479 | 2018-08-01 | 00:00:00 | 48,42 | 48,47 | 47,66 | 48,08 | 5.303.560 | 2018-08-02 | 00:00:00 | 48,08 | 48,54 | 47,91 | 48,47 | 4.906.983 | 2018-08-03 | 00:00:00 | 48,44 | 49,03 | 48,20 | 48,93 | 4.288.974 | 2018-08-06 | 00:00:00 | 48,90 | 49,43 | 48,84 | 48,99 | 4.468.270 | 2018-08-07 | 00:00:00 | 48,93 | 49,06 | 48,71 | 49,02 | 1.467.505 | 2018-08-08 | 00:00:00 | 47,45 | 47,50 | 46,80 | 47,19 | 5.726.168 | 2018-08-09 | 00:00:00 | 46,09 | 46,87 | 45,88 | 46,81 | 7.202.207 | 2018-08-10 | 00:00:00 | 46,72 | 46,82 | 46,06 | 46,13 | 6.840.346 | 2018-08-13 | 00:00:00 | 46,27 | 46,39 | 46,05 | 46,26 | 2.119.911 | 2018-08-14 | 00:00:00 | 46,40 | 46,82 | 46,31 | 46,72 | 4.402.945 | 2018-08-15 | 00:00:00 | 46,82 | 47,43 | 46,68 | 47,15 | 6.350.109 | 2018-08-16 | 00:00:00 | 47,06 | 47,62 | 46,93 | 47,50 | 6.023.786 | 2018-08-17 | 00:00:00 | 46,93 | 47,10 | 46,65 | 46,97 | 5.421.526 | 2018-08-20 | 00:00:00 | 46,91 | 46,94 | 46,55 | 46,61 | 4.245.204 | 2018-08-21 | 00:00:00 | 46,51 | 46,57 | 45,93 | 46,00 | 5.648.207 | 2018-08-22 | 00:00:00 | 45,99 | 46,00 | 45,08 | 45,26 | 7.524.411 | 2018-08-23 | 00:00:00 | 45,27 | 45,49 | 45,03 | 45,14 | 5.877.256 | 2018-08-24 | 00:00:00 | 45,17 | 45,22 | 44,93 | 45,03 | 6.664.439 | 2018-08-27 | 00:00:00 | 45,04 | 45,09 | 44,45 | 44,63 | 7.225.386 | 2018-08-28 | 00:00:00 | 44,55 | 44,63 | 44,32 | 44,33 | 6.929.838 | 2018-08-29 | 00:00:00 | 44,42 | 44,67 | 44,35 | 44,54 | 6.845.935 | 2018-08-30 | 00:00:00 | 44,54 | 44,64 | 44,06 | 44,19 | 5.573.149 | 2018-08-31 | 00:00:00 | 44,18 | 44,39 | 43,63 | 43,78 | 6.209.908 | 2018-09-04 | 00:00:00 | 43,77 | 44,27 | 43,72 | 43,89 | 7.283.546 | 2018-09-05 | 00:00:00 | 43,89 | 44,67 | 43,82 | 44,66 | 9.068.487 | 2018-09-06 | 00:00:00 | 44,80 | 45,98 | 44,65 | 45,76 | 11.908.104 | 2018-09-07 | 00:00:00 | 45,34 | 45,48 | 44,32 | 44,33 | 9.198.258 | 2018-09-10 | 00:00:00 | 44,54 | 44,67 | 44,13 | 44,36 | 6.248.805 | 2018-09-11 | 00:00:00 | 44,37 | 44,42 | 44,00 | 44,17 | 6.197.252 | 2018-09-12 | 00:00:00 | 44,16 | 44,46 | 43,71 | 44,12 | 4.486.462 | 2018-09-13 | 00:00:00 | 44,11 | 44,33 | 43,66 | 44,29 | 5.140.270 | 2018-09-14 | 00:00:00 | 44,16 | 44,21 | 43,61 | 43,90 | 5.383.475 | 2018-09-17 | 00:00:00 | 43,95 | 44,46 | 43,81 | 44,39 | 4.495.958 | 2018-09-18 | 00:00:00 | 44,38 | 44,88 | 44,23 | 44,79 | 5.845.819 | 2018-09-19 | 00:00:00 | 44,81 | 44,81 | 43,55 | 43,70 | 7.345.800 | 2018-09-20 | 00:00:00 | 43,65 | 43,68 | 43,10 | 43,29 | 10.364.723 | 2018-09-21 | 00:00:00 | 43,21 | 44,14 | 43,15 | 44,01 | 13.119.077 | 2018-09-24 | 00:00:00 | 43,91 | 44,31 | 43,61 | 43,83 | 9.173.230 | | << < 101 102 103 104 > >> |
|