(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 | | 2001-12-03 | 00:00:00 | 22,90 | 22,93 | 22,71 | 22,81 | 1.339.000 | | 2001-12-04 | 00:00:00 | 22,79 | 22,97 | 22,71 | 22,96 | 2.143.500 | | 2001-12-05 | 00:00:00 | 23,25 | 23,25 | 22,88 | 22,94 | 1.946.400 | | 2001-12-06 | 00:00:00 | 23,08 | 23,08 | 22,50 | 22,62 | 1.836.900 | | 2001-12-07 | 00:00:00 | 22,86 | 23,05 | 22,50 | 22,79 | 2.196.000 | | 2001-12-10 | 00:00:00 | 22,79 | 22,83 | 22,55 | 22,70 | 1.665.800 | | 2001-12-11 | 00:00:00 | 22,53 | 22,75 | 22,30 | 22,35 | 1.740.900 | | 2001-12-12 | 00:00:00 | 22,73 | 22,95 | 22,39 | 22,92 | 4.433.600 | | 2001-12-13 | 00:00:00 | 23,00 | 23,39 | 22,82 | 23,36 | 2.828.400 | | 2001-12-14 | 00:00:00 | 23,36 | 23,38 | 23,11 | 23,27 | 1.939.100 | | 2001-12-17 | 00:00:00 | 23,30 | 23,39 | 23,05 | 23,30 | 1.651.600 | | 2001-12-18 | 00:00:00 | 23,50 | 23,90 | 23,37 | 23,78 | 1.984.000 | | 2001-12-19 | 00:00:00 | 23,90 | 24,79 | 23,62 | 24,66 | 3.416.000 | | 2001-12-20 | 00:00:00 | 24,66 | 24,69 | 24,15 | 24,45 | 2.665.400 | | 2001-12-21 | 00:00:00 | 24,46 | 24,72 | 24,34 | 24,52 | 2.355.400 | | 2001-12-24 | 00:00:00 | 24,65 | 25,00 | 24,65 | 24,96 | 761.900 | | 2001-12-26 | 00:00:00 | 24,96 | 25,51 | 24,82 | 25,35 | 1.538.700 | | 2001-12-27 | 00:00:00 | 25,60 | 25,64 | 25,23 | 25,40 | 1.605.000 | | 2001-12-28 | 00:00:00 | 25,25 | 25,54 | 24,89 | 25,40 | 1.991.600 | | 2001-12-31 | 00:00:00 | 25,40 | 25,69 | 25,23 | 25,35 | 1.222.300 | | 2002-01-02 | 00:00:00 | 25,27 | 25,56 | 24,75 | 25,50 | 1.662.200 | | 2002-01-03 | 00:00:00 | 25,25 | 25,34 | 24,96 | 25,14 | 1.330.000 | | 2002-01-04 | 00:00:00 | 25,09 | 25,10 | 24,73 | 24,81 | 1.151.200 | | 2002-01-07 | 00:00:00 | 24,68 | 24,94 | 24,63 | 24,78 | 1.537.600 | | 2002-01-08 | 00:00:00 | 24,68 | 24,92 | 24,60 | 24,69 | 912.000 | | 2002-01-09 | 00:00:00 | 24,56 | 24,86 | 24,51 | 24,52 | 958.300 | | 2002-01-10 | 00:00:00 | 24,56 | 24,76 | 24,51 | 24,68 | 1.116.500 | | 2002-01-11 | 00:00:00 | 24,73 | 24,94 | 24,65 | 24,74 | 1.577.000 | | 2002-01-14 | 00:00:00 | 24,70 | 25,19 | 24,53 | 25,10 | 1.714.400 | | 2002-01-15 | 00:00:00 | 25,10 | 25,33 | 25,03 | 25,25 | 1.281.300 | | 2002-01-16 | 00:00:00 | 25,25 | 25,37 | 25,00 | 25,00 | 1.368.000 | | 2002-01-17 | 00:00:00 | 25,05 | 25,15 | 24,85 | 25,08 | 1.616.200 | | 2002-01-18 | 00:00:00 | 25,07 | 25,36 | 25,05 | 25,28 | 2.494.600 | | 2002-01-22 | 00:00:00 | 25,20 | 25,21 | 24,89 | 25,00 | 1.555.600 | | 2002-01-23 | 00:00:00 | 24,75 | 24,99 | 24,72 | 24,77 | 1.230.800 | | 2002-01-24 | 00:00:00 | 24,95 | 25,24 | 24,85 | 25,09 | 1.431.800 | | 2002-01-25 | 00:00:00 | 25,00 | 25,03 | 24,78 | 24,88 | 1.560.700 | | 2002-01-28 | 00:00:00 | 24,80 | 24,91 | 24,75 | 24,84 | 992.900 | | 2002-01-29 | 00:00:00 | 25,09 | 25,15 | 24,55 | 24,55 | 1.567.700 | | 2002-01-30 | 00:00:00 | 24,51 | 24,76 | 24,20 | 24,49 | 3.143.000 | | 2002-01-31 | 00:00:00 | 24,40 | 24,73 | 24,25 | 24,65 | 1.767.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
