(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 | | 2002-05-28 | 00:00:00 | 28,01 | 28,03 | 27,49 | 27,67 | 1.310.200 | | 2002-05-29 | 00:00:00 | 27,59 | 27,59 | 27,10 | 27,28 | 1.077.200 | | 2002-05-30 | 00:00:00 | 27,20 | 27,65 | 27,11 | 27,30 | 989.700 | | 2002-05-31 | 00:00:00 | 27,20 | 27,39 | 27,00 | 27,00 | 1.114.000 | | 2002-06-03 | 00:00:00 | 27,00 | 27,22 | 26,55 | 26,65 | 1.453.500 | | 2002-06-04 | 00:00:00 | 26,42 | 26,97 | 26,42 | 26,70 | 1.255.600 | | 2002-06-05 | 00:00:00 | 26,96 | 26,97 | 26,25 | 26,49 | 1.235.300 | | 2002-06-06 | 00:00:00 | 26,74 | 26,74 | 25,65 | 25,75 | 1.584.600 | | 2002-06-07 | 00:00:00 | 25,75 | 25,90 | 25,41 | 25,65 | 2.311.100 | | 2002-06-10 | 00:00:00 | 25,77 | 26,16 | 25,59 | 26,06 | 1.933.200 | | 2002-06-11 | 00:00:00 | 26,20 | 26,80 | 26,16 | 26,19 | 1.729.300 | | 2002-06-12 | 00:00:00 | 26,35 | 26,73 | 26,14 | 26,32 | 1.113.700 | | 2002-06-13 | 00:00:00 | 26,42 | 27,05 | 26,27 | 26,72 | 2.191.500 | | 2002-06-14 | 00:00:00 | 26,73 | 26,80 | 26,15 | 26,39 | 1.182.800 | | 2002-06-17 | 00:00:00 | 26,39 | 26,80 | 26,33 | 26,71 | 1.545.300 | | 2002-06-18 | 00:00:00 | 26,78 | 27,23 | 26,75 | 27,11 | 1.703.300 | | 2002-06-19 | 00:00:00 | 27,00 | 27,45 | 26,80 | 26,97 | 1.371.900 | | 2002-06-20 | 00:00:00 | 27,20 | 27,29 | 26,96 | 26,97 | 1.298.400 | | 2002-06-21 | 00:00:00 | 26,15 | 27,34 | 26,15 | 27,24 | 2.568.300 | | 2002-06-24 | 00:00:00 | 27,21 | 27,45 | 26,71 | 26,75 | 1.691.100 | | 2002-06-25 | 00:00:00 | 26,80 | 26,94 | 26,35 | 26,55 | 1.917.900 | | 2002-06-26 | 00:00:00 | 26,36 | 26,50 | 26,01 | 26,28 | 2.102.100 | | 2002-06-27 | 00:00:00 | 26,50 | 26,90 | 26,37 | 26,90 | 1.787.900 | | 2002-06-28 | 00:00:00 | 26,93 | 27,42 | 26,85 | 27,40 | 1.591.700 | | 2002-07-01 | 00:00:00 | 27,17 | 27,35 | 26,90 | 27,05 | 1.292.600 | | 2002-07-02 | 00:00:00 | 27,05 | 27,22 | 26,78 | 27,19 | 1.918.400 | | 2002-07-03 | 00:00:00 | 27,07 | 27,28 | 26,88 | 26,90 | 1.939.200 | | 2002-07-05 | 00:00:00 | 27,00 | 27,18 | 26,70 | 27,10 | 716.400 | | 2002-07-08 | 00:00:00 | 27,01 | 27,18 | 26,51 | 26,67 | 1.473.600 | | 2002-07-09 | 00:00:00 | 26,75 | 26,94 | 26,33 | 26,33 | 1.465.300 | | 2002-07-10 | 00:00:00 | 26,33 | 26,50 | 25,34 | 25,50 | 2.482.900 | | 2002-07-11 | 00:00:00 | 25,30 | 26,23 | 25,25 | 26,02 | 2.102.700 | | 2002-07-12 | 00:00:00 | 25,99 | 26,00 | 24,67 | 25,29 | 4.127.200 | | 2002-07-15 | 00:00:00 | 24,94 | 26,20 | 23,70 | 26,20 | 3.684.200 | | 2002-07-16 | 00:00:00 | 25,96 | 26,24 | 25,06 | 25,14 | 2.675.900 | | 2002-07-17 | 00:00:00 | 25,39 | 25,77 | 24,90 | 25,44 | 1.986.400 | | 2002-07-18 | 00:00:00 | 25,39 | 25,42 | 24,85 | 24,99 | 1.868.500 | | 2002-07-19 | 00:00:00 | 24,75 | 24,75 | 23,51 | 23,89 | 3.416.000 | | 2002-07-22 | 00:00:00 | 24,25 | 25,25 | 23,87 | 24,48 | 3.787.800 | | 2002-07-23 | 00:00:00 | 24,55 | 24,99 | 23,75 | 23,97 | 4.571.000 | | 2002-07-24 | 00:00:00 | 23,84 | 26,17 | 23,22 | 26,17 | 4.666.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
