(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 23,84 | 26,17 | 23,22 | 26,17 | 4.666.600 | | 2002-07-25 | 00:00:00 | 26,17 | 27,00 | 25,80 | 26,92 | 3.406.100 | | 2002-07-26 | 00:00:00 | 27,00 | 27,25 | 26,31 | 26,64 | 2.694.600 | | 2002-07-29 | 00:00:00 | 26,99 | 27,15 | 26,10 | 26,63 | 2.458.400 | | 2002-07-30 | 00:00:00 | 26,80 | 28,30 | 26,70 | 28,26 | 3.316.100 | | 2002-07-31 | 00:00:00 | 28,26 | 28,80 | 27,80 | 28,78 | 4.485.000 | | 2002-08-01 | 00:00:00 | 28,20 | 28,45 | 27,35 | 27,55 | 4.310.500 | | 2002-08-02 | 00:00:00 | 27,55 | 27,99 | 27,34 | 27,64 | 2.012.200 | | 2002-08-05 | 00:00:00 | 27,80 | 28,29 | 27,72 | 28,01 | 1.976.800 | | 2002-08-06 | 00:00:00 | 28,19 | 29,00 | 28,19 | 28,86 | 2.798.300 | | 2002-08-07 | 00:00:00 | 28,99 | 29,20 | 28,35 | 28,60 | 3.042.800 | | 2002-08-08 | 00:00:00 | 28,56 | 28,83 | 28,14 | 28,79 | 1.860.600 | | 2002-08-09 | 00:00:00 | 27,95 | 28,97 | 27,95 | 28,44 | 2.567.000 | | 2002-08-12 | 00:00:00 | 28,17 | 28,69 | 28,00 | 28,14 | 4.716.300 | | 2002-08-13 | 00:00:00 | 28,14 | 28,22 | 27,77 | 27,78 | 2.334.800 | | 2002-08-14 | 00:00:00 | 28,00 | 28,99 | 27,87 | 28,99 | 1.625.300 | | 2002-08-15 | 00:00:00 | 28,77 | 29,00 | 28,19 | 28,32 | 2.082.700 | | 2002-08-16 | 00:00:00 | 28,30 | 28,39 | 27,76 | 28,00 | 1.384.500 | | 2002-08-19 | 00:00:00 | 28,00 | 28,12 | 27,65 | 28,06 | 1.148.900 | | 2002-08-20 | 00:00:00 | 28,06 | 28,20 | 27,52 | 28,00 | 1.229.700 | | 2002-08-21 | 00:00:00 | 28,15 | 28,57 | 27,81 | 28,57 | 1.201.800 | | 2002-08-22 | 00:00:00 | 28,50 | 29,12 | 28,50 | 29,02 | 1.766.000 | | 2002-08-23 | 00:00:00 | 29,02 | 29,02 | 28,32 | 28,38 | 1.027.100 | | 2002-08-26 | 00:00:00 | 28,50 | 28,88 | 28,41 | 28,73 | 1.479.400 | | 2002-08-27 | 00:00:00 | 28,89 | 28,98 | 28,37 | 28,46 | 1.574.100 | | 2002-08-28 | 00:00:00 | 28,46 | 28,69 | 28,01 | 28,62 | 1.145.000 | | 2002-08-29 | 00:00:00 | 28,45 | 28,79 | 28,20 | 28,40 | 1.524.000 | | 2002-08-30 | 00:00:00 | 28,41 | 29,24 | 28,20 | 28,96 | 2.097.100 | | 2002-09-03 | 00:00:00 | 29,10 | 29,14 | 28,20 | 28,27 | 1.828.000 | | 2002-09-04 | 00:00:00 | 28,30 | 28,55 | 27,83 | 28,20 | 1.666.200 | | 2002-09-05 | 00:00:00 | 28,21 | 28,50 | 27,82 | 28,40 | 1.555.300 | | 2002-09-06 | 00:00:00 | 28,65 | 28,77 | 28,26 | 28,56 | 1.848.900 | | 2002-09-09 | 00:00:00 | 28,56 | 28,89 | 27,93 | 28,65 | 1.469.800 | | 2002-09-10 | 00:00:00 | 28,60 | 28,60 | 27,67 | 27,86 | 1.695.400 | | 2002-09-11 | 00:00:00 | 27,86 | 27,95 | 27,35 | 27,60 | 1.184.000 | | 2002-09-12 | 00:00:00 | 27,36 | 27,53 | 26,75 | 26,85 | 1.452.400 | | 2002-09-13 | 00:00:00 | 26,50 | 27,28 | 26,50 | 27,15 | 1.968.500 | | 2002-09-16 | 00:00:00 | 26,95 | 27,29 | 26,64 | 27,29 | 1.111.200 | | 2002-09-17 | 00:00:00 | 27,53 | 27,79 | 26,72 | 26,80 | 1.357.800 | | 2002-09-18 | 00:00:00 | 26,75 | 28,50 | 26,75 | 28,25 | 2.794.900 | | 2002-09-19 | 00:00:00 | 27,80 | 28,14 | 27,62 | 27,72 | 2.020.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
