(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 23,65 | 24,22 | 23,38 | 24,20 | 2.355.100 | | 2001-08-06 | 00:00:00 | 23,94 | 23,95 | 23,20 | 23,40 | 1.293.300 | | 2001-08-07 | 00:00:00 | 23,37 | 23,69 | 23,35 | 23,59 | 1.096.500 | | 2001-08-08 | 00:00:00 | 23,59 | 23,61 | 23,02 | 23,17 | 1.358.600 | | 2001-08-09 | 00:00:00 | 23,00 | 23,48 | 23,00 | 23,44 | 1.488.000 | | 2001-08-10 | 00:00:00 | 23,00 | 23,31 | 23,00 | 23,15 | 1.908.700 | | 2001-08-13 | 00:00:00 | 23,39 | 23,39 | 22,92 | 22,97 | 1.146.000 | | 2001-08-14 | 00:00:00 | 23,09 | 23,20 | 22,90 | 23,09 | 1.025.500 | | 2001-08-15 | 00:00:00 | 23,18 | 23,23 | 22,80 | 22,96 | 1.087.200 | | 2001-08-16 | 00:00:00 | 22,85 | 23,18 | 22,85 | 23,15 | 800.200 | | 2001-08-17 | 00:00:00 | 22,90 | 23,18 | 22,80 | 22,87 | 830.800 | | 2001-08-20 | 00:00:00 | 23,11 | 23,19 | 22,94 | 23,00 | 704.600 | | 2001-08-21 | 00:00:00 | 23,24 | 23,24 | 22,90 | 22,97 | 958.300 | | 2001-08-22 | 00:00:00 | 22,99 | 23,40 | 22,82 | 23,29 | 1.480.100 | | 2001-08-23 | 00:00:00 | 23,30 | 23,45 | 23,06 | 23,16 | 570.200 | | 2001-08-24 | 00:00:00 | 23,38 | 23,38 | 23,13 | 23,16 | 862.700 | | 2001-08-27 | 00:00:00 | 23,25 | 23,60 | 23,25 | 23,36 | 1.290.200 | | 2001-08-28 | 00:00:00 | 23,39 | 23,60 | 23,20 | 23,38 | 1.159.800 | | 2001-08-29 | 00:00:00 | 23,45 | 23,55 | 23,25 | 23,30 | 856.100 | | 2001-08-30 | 00:00:00 | 23,30 | 23,59 | 22,95 | 23,00 | 1.084.700 | | 2001-08-31 | 00:00:00 | 23,24 | 23,47 | 23,00 | 23,17 | 1.377.300 | | 2001-09-04 | 00:00:00 | 23,25 | 23,58 | 23,24 | 23,37 | 842.300 | | 2001-09-05 | 00:00:00 | 23,45 | 23,59 | 23,26 | 23,38 | 1.189.800 | | 2001-09-06 | 00:00:00 | 23,50 | 23,74 | 23,46 | 23,60 | 1.747.600 | | 2001-09-07 | 00:00:00 | 23,74 | 24,00 | 23,51 | 23,86 | 1.675.600 | | 2001-09-10 | 00:00:00 | 23,86 | 23,99 | 23,55 | 23,73 | 1.452.500 | | 2001-09-17 | 00:00:00 | 24,10 | 24,40 | 23,73 | 23,95 | 4.130.300 | | 2001-09-18 | 00:00:00 | 23,80 | 24,50 | 23,80 | 24,24 | 3.134.800 | | 2001-09-19 | 00:00:00 | 24,50 | 24,95 | 24,41 | 24,74 | 3.877.200 | | 2001-09-20 | 00:00:00 | 24,75 | 25,85 | 24,65 | 25,65 | 3.657.300 | | 2001-09-21 | 00:00:00 | 25,30 | 26,00 | 25,30 | 25,55 | 3.942.500 | | 2001-09-24 | 00:00:00 | 25,70 | 25,85 | 24,80 | 25,05 | 2.254.300 | | 2001-09-25 | 00:00:00 | 25,05 | 25,19 | 24,40 | 24,50 | 2.810.400 | | 2001-09-26 | 00:00:00 | 24,23 | 24,48 | 24,00 | 24,27 | 2.415.200 | | 2001-09-27 | 00:00:00 | 24,27 | 24,27 | 23,65 | 23,80 | 2.610.800 | | 2001-09-28 | 00:00:00 | 24,00 | 24,39 | 23,76 | 23,98 | 2.385.100 | | 2001-10-01 | 00:00:00 | 23,98 | 24,87 | 23,80 | 24,80 | 2.055.900 | | 2001-10-02 | 00:00:00 | 24,80 | 25,04 | 24,67 | 25,04 | 1.733.500 | | 2001-10-03 | 00:00:00 | 25,20 | 25,70 | 25,15 | 25,55 | 2.406.800 | | 2001-10-04 | 00:00:00 | 25,55 | 25,79 | 25,21 | 25,57 | 1.922.400 | | 2001-10-05 | 00:00:00 | 25,74 | 25,98 | 25,45 | 25,87 | 1.236.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
