(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 21,94 | 22,06 | 21,56 | 21,94 | 2.104.000 | | 2000-03-02 | 00:00:00 | 21,94 | 22,25 | 21,75 | 22,06 | 1.906.600 | | 2000-03-03 | 00:00:00 | 22,37 | 22,37 | 22,00 | 22,06 | 1.540.500 | | 2000-03-06 | 00:00:00 | 21,88 | 21,88 | 21,00 | 21,19 | 1.847.600 | | 2000-03-07 | 00:00:00 | 21,25 | 21,38 | 21,00 | 21,31 | 2.418.300 | | 2000-03-08 | 00:00:00 | 21,00 | 21,50 | 21,00 | 21,13 | 1.968.100 | | 2000-03-09 | 00:00:00 | 21,06 | 21,19 | 20,75 | 21,06 | 2.265.000 | | 2000-03-10 | 00:00:00 | 21,06 | 21,25 | 20,87 | 21,13 | 1.834.100 | | 2000-03-13 | 00:00:00 | 21,06 | 21,31 | 20,81 | 21,31 | 1.382.800 | | 2000-03-14 | 00:00:00 | 20,87 | 20,94 | 20,38 | 20,56 | 1.578.400 | | 2000-03-15 | 00:00:00 | 20,62 | 21,94 | 20,62 | 21,81 | 1.961.300 | | 2000-03-16 | 00:00:00 | 22,00 | 23,31 | 21,75 | 22,75 | 2.472.100 | | 2000-03-17 | 00:00:00 | 22,75 | 22,75 | 21,81 | 21,94 | 2.075.000 | | 2000-03-20 | 00:00:00 | 21,69 | 22,25 | 21,69 | 21,75 | 1.321.900 | | 2000-03-21 | 00:00:00 | 21,69 | 22,00 | 21,25 | 21,31 | 1.165.700 | | 2000-03-22 | 00:00:00 | 21,44 | 21,50 | 20,56 | 20,94 | 1.286.300 | | 2000-03-23 | 00:00:00 | 20,94 | 21,62 | 20,87 | 21,44 | 916.600 | | 2000-03-24 | 00:00:00 | 21,25 | 21,88 | 21,25 | 21,88 | 1.312.800 | | 2000-03-27 | 00:00:00 | 21,94 | 22,56 | 21,88 | 22,06 | 1.180.600 | | 2000-03-28 | 00:00:00 | 21,81 | 22,19 | 21,50 | 21,81 | 2.142.700 | | 2000-03-29 | 00:00:00 | 21,88 | 22,31 | 21,62 | 21,75 | 1.218.300 | | 2000-03-30 | 00:00:00 | 21,62 | 21,88 | 21,44 | 21,69 | 1.445.300 | | 2000-03-31 | 00:00:00 | 21,69 | 21,81 | 21,38 | 21,75 | 1.223.900 | | 2000-04-03 | 00:00:00 | 21,69 | 22,63 | 21,69 | 22,63 | 1.789.500 | | 2000-04-04 | 00:00:00 | 22,63 | 23,50 | 22,63 | 23,12 | 2.753.200 | | 2000-04-05 | 00:00:00 | 23,00 | 24,00 | 23,00 | 23,12 | 2.284.400 | | 2000-04-06 | 00:00:00 | 23,12 | 23,19 | 22,37 | 22,44 | 1.701.100 | | 2000-04-07 | 00:00:00 | 22,37 | 22,63 | 22,12 | 22,25 | 1.801.400 | | 2000-04-10 | 00:00:00 | 22,19 | 23,31 | 22,12 | 23,31 | 1.547.400 | | 2000-04-11 | 00:00:00 | 23,50 | 23,87 | 23,12 | 23,50 | 2.010.000 | | 2000-04-12 | 00:00:00 | 23,87 | 24,69 | 23,50 | 24,13 | 1.533.700 | | 2000-04-13 | 00:00:00 | 24,13 | 24,94 | 23,87 | 24,81 | 1.635.500 | | 2000-04-14 | 00:00:00 | 24,75 | 25,25 | 23,62 | 24,50 | 1.933.600 | | 2000-04-17 | 00:00:00 | 23,75 | 24,50 | 23,00 | 24,50 | 1.668.000 | | 2000-04-18 | 00:00:00 | 26,00 | 26,00 | 24,94 | 25,47 | 3.347.700 | | 2000-04-19 | 00:00:00 | 25,00 | 25,00 | 24,19 | 24,88 | 1.176.200 | | 2000-04-20 | 00:00:00 | 24,81 | 25,56 | 24,81 | 25,56 | 1.807.900 | | 2000-04-24 | 00:00:00 | 25,50 | 26,00 | 25,44 | 25,94 | 1.278.700 | | 2000-04-25 | 00:00:00 | 26,25 | 26,75 | 25,88 | 26,69 | 1.200.100 | | 2000-04-26 | 00:00:00 | 26,50 | 27,88 | 26,50 | 27,50 | 2.534.900 | | 2000-04-27 | 00:00:00 | 27,06 | 27,19 | 25,56 | 26,00 | 3.138.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
