(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 2020-04-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 24,40 | 24,73 | 24,25 | 24,65 | 1.767.900 | | 2002-02-01 | 00:00:00 | 24,55 | 24,74 | 24,50 | 24,65 | 10.827 | | 2002-02-04 | 00:00:00 | 24,73 | 24,80 | 24,49 | 24,62 | 1.346.500 | | 2002-02-05 | 00:00:00 | 24,80 | 24,85 | 24,28 | 24,55 | 1.263.400 | | 2002-02-06 | 00:00:00 | 24,35 | 24,69 | 24,26 | 24,50 | 1.409.800 | | 2002-02-07 | 00:00:00 | 24,63 | 25,00 | 24,57 | 24,85 | 1.318.600 | | 2002-02-08 | 00:00:00 | 24,85 | 25,00 | 24,63 | 24,99 | 1.259.000 | | 2002-02-11 | 00:00:00 | 24,95 | 25,05 | 24,66 | 24,99 | 907.000 | | 2002-02-12 | 00:00:00 | 25,00 | 25,24 | 24,80 | 24,91 | 1.575.900 | | 2002-02-13 | 00:00:00 | 25,00 | 25,29 | 24,91 | 25,24 | 1.136.400 | | 2002-02-14 | 00:00:00 | 25,29 | 25,38 | 25,11 | 25,29 | 1.175.300 | | 2002-02-15 | 00:00:00 | 25,36 | 25,52 | 25,00 | 25,02 | 1.832.500 | | 2002-02-19 | 00:00:00 | 25,08 | 25,20 | 24,76 | 24,81 | 1.336.200 | | 2002-02-20 | 00:00:00 | 24,94 | 25,08 | 24,56 | 25,04 | 1.222.900 | | 2002-02-21 | 00:00:00 | 25,09 | 25,18 | 24,76 | 24,76 | 722.600 | | 2002-02-22 | 00:00:00 | 24,76 | 25,20 | 24,67 | 25,13 | 1.300.200 | | 2002-02-25 | 00:00:00 | 25,10 | 25,50 | 25,00 | 25,40 | 1.705.900 | | 2002-02-26 | 00:00:00 | 25,40 | 25,45 | 25,12 | 25,30 | 1.543.200 | | 2002-02-27 | 00:00:00 | 25,30 | 25,63 | 25,23 | 25,53 | 1.510.500 | | 2002-02-28 | 00:00:00 | 25,53 | 25,64 | 25,37 | 25,40 | 1.066.100 | | 2002-03-01 | 00:00:00 | 25,59 | 25,70 | 25,42 | 25,65 | 1.463.800 | | 2002-03-04 | 00:00:00 | 25,60 | 25,99 | 25,56 | 25,81 | 2.754.500 | | 2002-03-05 | 00:00:00 | 25,89 | 26,09 | 25,83 | 26,06 | 1.758.200 | | 2002-03-06 | 00:00:00 | 26,07 | 26,25 | 25,75 | 26,17 | 1.932.000 | | 2002-03-07 | 00:00:00 | 26,67 | 26,67 | 25,57 | 26,18 | 3.284.200 | | 2002-03-08 | 00:00:00 | 26,21 | 26,24 | 25,90 | 26,04 | 1.251.800 | | 2002-03-11 | 00:00:00 | 26,13 | 26,13 | 25,85 | 25,99 | 1.407.000 | | 2002-03-12 | 00:00:00 | 25,91 | 26,04 | 25,75 | 25,89 | 1.282.500 | | 2002-03-13 | 00:00:00 | 25,95 | 25,95 | 25,65 | 25,77 | 1.325.400 | | 2002-03-14 | 00:00:00 | 25,84 | 26,02 | 25,79 | 25,91 | 1.153.000 | | 2002-03-15 | 00:00:00 | 26,05 | 26,39 | 25,96 | 26,32 | 2.345.900 | | 2002-03-18 | 00:00:00 | 26,07 | 26,30 | 26,01 | 26,27 | 1.226.400 | | 2002-03-19 | 00:00:00 | 26,29 | 26,50 | 26,21 | 26,43 | 929.200 | | 2002-03-20 | 00:00:00 | 26,50 | 26,50 | 26,07 | 26,29 | 927.900 | | 2002-03-21 | 00:00:00 | 26,17 | 26,80 | 26,16 | 26,75 | 1.416.600 | | 2002-03-22 | 00:00:00 | 26,87 | 27,03 | 26,60 | 26,78 | 1.719.600 | | 2002-03-25 | 00:00:00 | 26,70 | 26,81 | 26,42 | 26,52 | 1.677.800 | | 2002-03-26 | 00:00:00 | 26,68 | 26,71 | 26,45 | 26,65 | 2.288.700 | | 2002-03-27 | 00:00:00 | 26,69 | 26,69 | 26,44 | 26,66 | 2.129.400 | | 2002-03-28 | 00:00:00 | 26,68 | 26,90 | 26,36 | 26,49 | 1.376.300 | | 2002-04-01 | 00:00:00 | 26,30 | 26,60 | 26,25 | 26,50 | 924.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
