(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 25,74 | 25,98 | 25,45 | 25,87 | 1.236.100 | | 2001-10-08 | 00:00:00 | 25,73 | 25,87 | 25,51 | 25,71 | 792.800 | | 2001-10-09 | 00:00:00 | 25,55 | 25,74 | 24,95 | 25,07 | 1.001.900 | | 2001-10-10 | 00:00:00 | 25,17 | 25,17 | 24,64 | 24,98 | 1.846.400 | | 2001-10-11 | 00:00:00 | 24,85 | 24,90 | 24,25 | 24,40 | 2.455.300 | | 2001-10-12 | 00:00:00 | 24,20 | 24,73 | 24,10 | 24,55 | 1.285.000 | | 2001-10-15 | 00:00:00 | 24,30 | 25,00 | 24,27 | 24,98 | 1.827.400 | | 2001-10-16 | 00:00:00 | 24,99 | 25,53 | 24,82 | 25,45 | 1.925.200 | | 2001-10-17 | 00:00:00 | 25,51 | 25,60 | 25,03 | 25,36 | 1.126.500 | | 2001-10-18 | 00:00:00 | 25,36 | 25,44 | 24,65 | 24,76 | 828.600 | | 2001-10-19 | 00:00:00 | 24,77 | 25,29 | 24,52 | 25,16 | 791.800 | | 2001-10-22 | 00:00:00 | 25,10 | 25,10 | 24,43 | 24,83 | 1.686.800 | | 2001-10-23 | 00:00:00 | 24,98 | 25,01 | 24,51 | 24,65 | 1.187.700 | | 2001-10-24 | 00:00:00 | 24,85 | 24,89 | 24,11 | 24,20 | 1.852.900 | | 2001-10-25 | 00:00:00 | 24,18 | 24,28 | 23,97 | 24,27 | 2.640.100 | | 2001-10-26 | 00:00:00 | 24,30 | 24,40 | 24,03 | 24,19 | 1.868.900 | | 2001-10-29 | 00:00:00 | 24,28 | 24,44 | 24,15 | 24,32 | 1.221.800 | | 2001-10-30 | 00:00:00 | 24,25 | 24,35 | 24,00 | 24,05 | 1.400.400 | | 2001-10-31 | 00:00:00 | 24,30 | 24,30 | 23,82 | 23,90 | 5.564.400 | | 2001-11-01 | 00:00:00 | 23,78 | 24,04 | 23,56 | 24,00 | 6.842.800 | | 2001-11-02 | 00:00:00 | 23,80 | 23,90 | 23,30 | 23,50 | 1.442.900 | | 2001-11-05 | 00:00:00 | 23,50 | 24,24 | 23,50 | 24,20 | 2.098.500 | | 2001-11-06 | 00:00:00 | 24,44 | 24,44 | 24,06 | 24,28 | 1.612.800 | | 2001-11-07 | 00:00:00 | 24,25 | 24,33 | 23,95 | 24,00 | 1.075.100 | | 2001-11-08 | 00:00:00 | 24,00 | 24,28 | 23,90 | 24,11 | 2.182.600 | | 2001-11-09 | 00:00:00 | 24,20 | 24,28 | 23,91 | 24,18 | 1.374.200 | | 2001-11-12 | 00:00:00 | 24,27 | 24,27 | 23,98 | 24,03 | 963.300 | | 2001-11-13 | 00:00:00 | 24,01 | 24,10 | 23,80 | 24,00 | 1.207.800 | | 2001-11-14 | 00:00:00 | 24,02 | 24,02 | 23,53 | 23,65 | 1.186.000 | | 2001-11-15 | 00:00:00 | 23,88 | 23,98 | 23,30 | 23,43 | 1.218.500 | | 2001-11-16 | 00:00:00 | 23,52 | 23,69 | 23,45 | 23,60 | 1.224.200 | | 2001-11-19 | 00:00:00 | 23,73 | 23,74 | 23,11 | 23,20 | 1.372.000 | | 2001-11-20 | 00:00:00 | 23,40 | 23,74 | 23,25 | 23,63 | 1.416.500 | | 2001-11-21 | 00:00:00 | 23,52 | 23,58 | 23,06 | 23,27 | 744.600 | | 2001-11-23 | 00:00:00 | 23,49 | 23,55 | 23,14 | 23,50 | 415.100 | | 2001-11-26 | 00:00:00 | 23,50 | 23,55 | 23,30 | 23,50 | 1.139.700 | | 2001-11-27 | 00:00:00 | 23,15 | 23,53 | 23,15 | 23,31 | 1.681.200 | | 2001-11-28 | 00:00:00 | 23,45 | 23,49 | 22,80 | 23,00 | 2.225.000 | | 2001-11-29 | 00:00:00 | 22,85 | 22,94 | 22,70 | 22,75 | 2.917.100 | | 2001-11-30 | 00:00:00 | 23,00 | 23,00 | 22,60 | 22,75 | 3.944.600 | | 2001-12-03 | 00:00:00 | 22,90 | 22,93 | 22,71 | 22,81 | 1.339.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
