(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 2023-01-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 27,80 | 28,14 | 27,62 | 27,72 | 2.020.000 | | 2002-09-20 | 00:00:00 | 27,38 | 28,31 | 26,97 | 28,28 | 4.628.800 | | 2002-09-23 | 00:00:00 | 28,15 | 28,26 | 27,35 | 27,73 | 1.976.700 | | 2002-09-24 | 00:00:00 | 27,73 | 28,06 | 27,17 | 27,82 | 2.486.200 | | 2002-09-25 | 00:00:00 | 27,81 | 28,62 | 27,50 | 28,51 | 2.263.500 | | 2002-09-26 | 00:00:00 | 28,70 | 29,00 | 28,47 | 28,91 | 2.004.900 | | 2002-09-27 | 00:00:00 | 28,91 | 29,00 | 28,40 | 28,59 | 2.128.000 | | 2002-09-30 | 00:00:00 | 28,55 | 28,90 | 28,10 | 28,78 | 2.528.200 | | 2002-10-01 | 00:00:00 | 28,76 | 29,24 | 28,44 | 29,18 | 2.638.200 | | 2002-10-02 | 00:00:00 | 29,18 | 29,37 | 28,69 | 28,84 | 2.177.800 | | 2002-10-03 | 00:00:00 | 29,07 | 29,33 | 28,72 | 29,02 | 2.103.200 | | 2002-10-04 | 00:00:00 | 28,65 | 29,05 | 28,30 | 28,68 | 2.453.500 | | 2002-10-07 | 00:00:00 | 28,78 | 29,75 | 28,71 | 29,36 | 3.211.200 | | 2002-10-08 | 00:00:00 | 29,72 | 29,72 | 28,05 | 29,06 | 7.976.800 | | 2002-10-09 | 00:00:00 | 28,90 | 28,90 | 27,01 | 27,01 | 4.481.400 | | 2002-10-10 | 00:00:00 | 26,73 | 29,03 | 26,70 | 28,89 | 4.036.000 | | 2002-10-11 | 00:00:00 | 29,15 | 29,33 | 28,27 | 28,86 | 2.719.000 | | 2002-10-14 | 00:00:00 | 27,35 | 29,03 | 27,35 | 28,94 | 1.948.000 | | 2002-10-15 | 00:00:00 | 29,30 | 29,30 | 28,66 | 29,00 | 2.260.400 | | 2002-10-16 | 00:00:00 | 29,00 | 29,00 | 28,01 | 28,11 | 1.905.500 | | 2002-10-17 | 00:00:00 | 28,29 | 28,96 | 28,01 | 28,94 | 2.143.900 | | 2002-10-18 | 00:00:00 | 28,70 | 29,26 | 28,20 | 28,86 | 1.980.900 | | 2002-10-21 | 00:00:00 | 28,96 | 30,20 | 28,95 | 30,19 | 2.627.500 | | 2002-10-22 | 00:00:00 | 29,80 | 30,61 | 28,76 | 29,21 | 2.685.000 | | 2002-10-23 | 00:00:00 | 29,25 | 30,25 | 29,23 | 29,55 | 3.809.700 | | 2002-10-24 | 00:00:00 | 29,80 | 30,08 | 29,34 | 29,51 | 2.932.100 | | 2002-10-25 | 00:00:00 | 29,70 | 30,43 | 29,43 | 30,42 | 1.920.900 | | 2002-10-28 | 00:00:00 | 30,49 | 31,14 | 30,49 | 30,85 | 2.419.200 | | 2002-10-29 | 00:00:00 | 30,41 | 30,75 | 29,80 | 30,27 | 2.666.500 | | 2002-10-30 | 00:00:00 | 30,70 | 30,79 | 30,12 | 30,55 | 3.132.200 | | 2002-10-31 | 00:00:00 | 30,30 | 30,44 | 29,45 | 29,70 | 3.122.200 | | 2002-11-01 | 00:00:00 | 29,78 | 29,86 | 29,30 | 29,48 | 1.977.600 | | 2002-11-04 | 00:00:00 | 29,59 | 30,10 | 29,45 | 29,65 | 2.912.500 | | 2002-11-05 | 00:00:00 | 29,75 | 29,76 | 29,23 | 29,38 | 2.255.000 | | 2002-11-06 | 00:00:00 | 29,50 | 29,65 | 29,30 | 29,50 | 2.958.600 | | 2002-11-07 | 00:00:00 | 29,51 | 29,51 | 28,43 | 28,48 | 3.371.700 | | 2002-11-08 | 00:00:00 | 28,49 | 28,49 | 27,38 | 27,38 | 3.514.400 | | 2002-11-11 | 00:00:00 | 27,39 | 27,66 | 26,96 | 27,50 | 3.021.900 | | 2002-11-12 | 00:00:00 | 27,55 | 27,95 | 24,88 | 25,17 | 14.182.600 | | 2002-11-13 | 00:00:00 | 25,08 | 26,36 | 24,80 | 25,48 | 6.566.100 | | 2002-11-14 | 00:00:00 | 26,09 | 26,18 | 25,37 | 25,68 | 2.589.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
