(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 26,30 | 26,60 | 26,25 | 26,50 | 924.300 | | 2002-04-02 | 00:00:00 | 26,50 | 26,85 | 26,43 | 26,78 | 1.466.300 | | 2002-04-03 | 00:00:00 | 26,78 | 26,88 | 26,64 | 26,75 | 1.256.100 | | 2002-04-04 | 00:00:00 | 27,00 | 27,24 | 26,88 | 26,97 | 1.807.300 | | 2002-04-05 | 00:00:00 | 27,29 | 27,30 | 26,61 | 26,69 | 1.592.300 | | 2002-04-08 | 00:00:00 | 26,69 | 26,83 | 26,44 | 26,83 | 838.000 | | 2002-04-09 | 00:00:00 | 26,79 | 26,89 | 26,62 | 26,71 | 1.326.000 | | 2002-04-10 | 00:00:00 | 26,65 | 27,05 | 26,65 | 26,80 | 1.866.400 | | 2002-04-11 | 00:00:00 | 26,95 | 26,97 | 26,45 | 26,45 | 1.462.500 | | 2002-04-12 | 00:00:00 | 26,45 | 26,74 | 26,41 | 26,74 | 1.427.400 | | 2002-04-15 | 00:00:00 | 26,69 | 26,70 | 26,26 | 26,27 | 1.470.900 | | 2002-04-16 | 00:00:00 | 26,52 | 26,75 | 26,40 | 26,69 | 1.091.700 | | 2002-04-17 | 00:00:00 | 26,87 | 26,99 | 26,72 | 26,98 | 1.178.900 | | 2002-04-18 | 00:00:00 | 27,00 | 27,75 | 26,91 | 27,75 | 2.468.700 | | 2002-04-19 | 00:00:00 | 27,80 | 28,35 | 27,37 | 28,29 | 2.629.600 | | 2002-04-22 | 00:00:00 | 28,25 | 28,50 | 27,90 | 28,10 | 1.878.500 | | 2002-04-23 | 00:00:00 | 28,15 | 28,54 | 27,97 | 28,29 | 1.711.900 | | 2002-04-24 | 00:00:00 | 28,49 | 28,49 | 27,86 | 27,99 | 1.582.600 | | 2002-04-25 | 00:00:00 | 27,70 | 28,05 | 27,61 | 27,77 | 1.389.000 | | 2002-04-26 | 00:00:00 | 27,98 | 27,98 | 27,54 | 27,65 | 1.063.300 | | 2002-04-29 | 00:00:00 | 27,55 | 27,98 | 27,52 | 27,94 | 1.653.700 | | 2002-04-30 | 00:00:00 | 28,24 | 28,40 | 28,01 | 28,35 | 2.057.300 | | 2002-05-01 | 00:00:00 | 28,20 | 28,28 | 27,89 | 28,16 | 1.588.200 | | 2002-05-02 | 00:00:00 | 27,90 | 28,07 | 27,55 | 28,07 | 2.426.100 | | 2002-05-03 | 00:00:00 | 28,10 | 28,19 | 27,81 | 28,17 | 1.104.800 | | 2002-05-06 | 00:00:00 | 28,27 | 28,59 | 28,19 | 28,38 | 1.491.900 | | 2002-05-07 | 00:00:00 | 28,65 | 28,65 | 28,10 | 28,27 | 1.505.200 | | 2002-05-08 | 00:00:00 | 28,28 | 28,46 | 27,92 | 28,39 | 1.331.000 | | 2002-05-09 | 00:00:00 | 28,30 | 28,53 | 28,06 | 28,17 | 1.643.600 | | 2002-05-10 | 00:00:00 | 28,20 | 28,30 | 27,81 | 27,89 | 1.415.000 | | 2002-05-13 | 00:00:00 | 27,91 | 28,33 | 27,64 | 28,12 | 1.655.000 | | 2002-05-14 | 00:00:00 | 28,05 | 28,20 | 27,85 | 28,12 | 1.674.900 | | 2002-05-15 | 00:00:00 | 28,12 | 28,12 | 27,58 | 27,68 | 1.860.300 | | 2002-05-16 | 00:00:00 | 27,77 | 27,78 | 26,92 | 27,02 | 1.808.700 | | 2002-05-17 | 00:00:00 | 27,05 | 27,20 | 25,75 | 26,44 | 4.311.500 | | 2002-05-20 | 00:00:00 | 26,55 | 26,98 | 26,54 | 26,85 | 2.100.800 | | 2002-05-21 | 00:00:00 | 26,95 | 27,14 | 26,81 | 27,03 | 1.223.300 | | 2002-05-22 | 00:00:00 | 27,10 | 28,04 | 27,10 | 27,92 | 1.777.400 | | 2002-05-23 | 00:00:00 | 27,85 | 28,25 | 27,85 | 28,08 | 1.938.400 | | 2002-05-24 | 00:00:00 | 28,20 | 28,24 | 27,69 | 27,81 | 1.418.900 | | 2002-05-28 | 00:00:00 | 28,01 | 28,03 | 27,49 | 27,67 | 1.310.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
