(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-24 | 00:00:00 | 43,91 | 44,31 | 43,61 | 43,83 | 9.173.230 | | 2018-09-25 | 00:00:00 | 43,43 | 43,46 | 42,68 | 42,73 | 9.874.473 | | 2018-09-26 | 00:00:00 | 42,88 | 43,20 | 42,57 | 42,66 | 10.275.519 | | 2018-09-27 | 00:00:00 | 42,69 | 43,74 | 42,65 | 43,24 | 9.961.942 | | 2018-09-28 | 00:00:00 | 43,33 | 43,77 | 43,28 | 43,60 | 7.748.750 | | 2018-10-01 | 00:00:00 | 43,49 | 43,50 | 42,93 | 43,18 | 4.762.278 | | 2018-10-02 | 00:00:00 | 43,36 | 43,66 | 43,24 | 43,43 | 5.067.008 | | 2018-10-03 | 00:00:00 | 43,41 | 43,46 | 42,51 | 42,79 | 6.817.994 | | 2018-10-04 | 00:00:00 | 42,68 | 43,35 | 42,54 | 42,98 | 8.156.487 | | 2018-10-05 | 00:00:00 | 43,05 | 43,94 | 42,98 | 43,71 | 6.107.232 | | 2018-10-08 | 00:00:00 | 43,81 | 44,34 | 43,67 | 43,92 | 5.947.332 | | 2018-10-09 | 00:00:00 | 43,98 | 44,35 | 43,81 | 44,12 | 5.865.385 | | 2018-10-10 | 00:00:00 | 44,19 | 44,64 | 43,93 | 43,94 | 7.005.481 | | 2018-10-11 | 00:00:00 | 44,09 | 44,20 | 43,37 | 43,54 | 8.222.958 | | 2018-10-12 | 00:00:00 | 43,49 | 43,73 | 43,03 | 43,58 | 6.174.661 | | 2018-10-15 | 00:00:00 | 43,74 | 44,64 | 43,60 | 44,22 | 6.543.075 | | 2018-10-16 | 00:00:00 | 44,12 | 44,77 | 43,90 | 44,51 | 4.487.627 | | 2018-10-17 | 00:00:00 | 44,41 | 44,58 | 44,16 | 44,31 | 4.176.196 | | 2018-10-18 | 00:00:00 | 44,43 | 44,53 | 44,09 | 44,30 | 4.606.623 | | 2018-10-19 | 00:00:00 | 44,29 | 45,58 | 44,22 | 45,07 | 6.466.534 | | 2018-10-22 | 00:00:00 | 45,05 | 45,33 | 44,70 | 44,97 | 3.815.476 | | 2018-10-23 | 00:00:00 | 44,96 | 45,35 | 44,55 | 44,73 | 5.034.554 | | 2018-10-24 | 00:00:00 | 44,92 | 46,26 | 44,63 | 46,02 | 7.468.898 | | 2018-10-25 | 00:00:00 | 45,82 | 45,82 | 45,04 | 45,27 | 5.570.069 | | 2018-10-26 | 00:00:00 | 45,50 | 45,69 | 44,51 | 44,86 | 7.821.340 | | 2018-10-29 | 00:00:00 | 45,04 | 45,96 | 44,97 | 45,89 | 6.918.547 | | 2018-10-30 | 00:00:00 | 46,00 | 46,33 | 45,17 | 45,82 | 7.970.173 | | 2018-10-31 | 00:00:00 | 45,50 | 45,50 | 44,62 | 45,03 | 8.395.733 | | 2018-11-01 | 00:00:00 | 45,04 | 45,17 | 44,45 | 44,90 | 5.398.194 | | 2018-11-02 | 00:00:00 | 44,98 | 45,00 | 44,33 | 44,74 | 5.800.155 | | 2018-11-05 | 00:00:00 | 44,88 | 45,44 | 44,85 | 45,25 | 5.316.908 | | 2018-11-06 | 00:00:00 | 45,20 | 45,68 | 45,11 | 45,67 | 5.054.204 | | 2018-11-07 | 00:00:00 | 45,78 | 47,10 | 45,62 | 47,01 | 8.829.296 | | 2018-11-08 | 00:00:00 | 47,05 | 47,22 | 46,24 | 46,58 | 5.475.552 | | 2018-11-09 | 00:00:00 | 46,56 | 47,00 | 46,32 | 46,81 | 6.378.367 | | 2018-11-12 | 00:00:00 | 46,65 | 47,48 | 46,53 | 46,89 | 5.580.154 | | 2018-11-13 | 00:00:00 | 46,78 | 47,38 | 46,63 | 47,27 | 5.165.719 | | 2018-11-14 | 00:00:00 | 47,10 | 47,69 | 47,01 | 47,40 | 6.180.827 | | 2018-11-15 | 00:00:00 | 47,25 | 47,26 | 46,56 | 47,18 | 7.808.355 | | 2018-11-16 | 00:00:00 | 46,88 | 47,20 | 46,58 | 46,89 | 7.551.984 | | 2018-11-19 | 00:00:00 | 46,79 | 47,18 | 46,68 | 47,04 | 5.284.393 | | | << < 101 102 103 104 > >> |
|
