(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 29,11 | 29,34 | 28,86 | 29,09 | 1.718.200 | | 2003-01-15 | 00:00:00 | 29,10 | 29,29 | 28,95 | 29,10 | 1.302.300 | | 2003-01-16 | 00:00:00 | 29,18 | 29,32 | 28,74 | 28,76 | 1.903.600 | | 2003-01-17 | 00:00:00 | 28,35 | 28,74 | 28,35 | 28,49 | 1.713.500 | | 2003-01-21 | 00:00:00 | 28,90 | 28,96 | 28,39 | 28,39 | 1.381.500 | | 2003-01-22 | 00:00:00 | 28,40 | 28,89 | 28,15 | 28,64 | 1.837.500 | | 2003-01-23 | 00:00:00 | 28,50 | 29,26 | 28,50 | 28,93 | 2.781.600 | | 2003-01-24 | 00:00:00 | 28,93 | 28,96 | 28,23 | 28,23 | 2.194.800 | | 2003-01-27 | 00:00:00 | 28,27 | 28,53 | 27,81 | 27,81 | 3.639.600 | | 2003-01-28 | 00:00:00 | 28,30 | 29,13 | 28,06 | 28,72 | 2.182.900 | | 2003-01-29 | 00:00:00 | 28,74 | 29,22 | 28,50 | 29,00 | 3.700.800 | | 2003-01-30 | 00:00:00 | 28,50 | 28,85 | 28,01 | 28,03 | 1.624.400 | | 2003-01-31 | 00:00:00 | 28,05 | 28,45 | 27,95 | 28,17 | 1.753.100 | | 2003-02-03 | 00:00:00 | 28,41 | 28,94 | 28,32 | 28,82 | 1.837.400 | | 2003-02-04 | 00:00:00 | 28,70 | 28,76 | 28,35 | 28,45 | 1.758.900 | | 2003-02-05 | 00:00:00 | 28,65 | 28,69 | 28,00 | 28,04 | 1.735.500 | | 2003-02-06 | 00:00:00 | 28,11 | 28,65 | 28,11 | 28,50 | 1.643.200 | | 2003-02-07 | 00:00:00 | 28,75 | 28,80 | 28,16 | 28,36 | 1.418.400 | | 2003-02-10 | 00:00:00 | 28,70 | 29,00 | 28,58 | 29,00 | 2.591.600 | | 2003-02-11 | 00:00:00 | 29,00 | 29,08 | 28,52 | 28,68 | 2.086.300 | | 2003-02-12 | 00:00:00 | 28,77 | 28,83 | 27,67 | 27,71 | 2.800.700 | | 2003-02-13 | 00:00:00 | 27,72 | 28,10 | 27,00 | 27,78 | 3.433.400 | | 2003-02-14 | 00:00:00 | 27,78 | 28,26 | 27,69 | 28,25 | 1.598.300 | | 2003-02-18 | 00:00:00 | 28,28 | 28,50 | 28,05 | 28,34 | 1.249.200 | | 2003-02-19 | 00:00:00 | 28,34 | 28,55 | 28,13 | 28,28 | 1.024.800 | | 2003-02-20 | 00:00:00 | 28,47 | 28,55 | 28,09 | 28,18 | 1.291.400 | | 2003-02-21 | 00:00:00 | 28,47 | 28,71 | 28,11 | 28,27 | 1.428.300 | | 2003-02-24 | 00:00:00 | 28,24 | 28,39 | 28,01 | 28,15 | 1.634.900 | | 2003-02-25 | 00:00:00 | 28,15 | 28,45 | 28,00 | 28,38 | 1.535.700 | | 2003-02-26 | 00:00:00 | 28,39 | 28,39 | 28,02 | 28,18 | 1.882.200 | | 2003-02-27 | 00:00:00 | 28,17 | 28,50 | 28,06 | 28,25 | 1.744.400 | | 2003-02-28 | 00:00:00 | 28,35 | 28,49 | 28,01 | 28,21 | 1.541.200 | | 2003-03-03 | 00:00:00 | 28,38 | 28,67 | 28,25 | 28,40 | 1.420.900 | | 2003-03-04 | 00:00:00 | 28,50 | 28,60 | 28,21 | 28,21 | 1.314.700 | | 2003-03-05 | 00:00:00 | 28,35 | 28,58 | 28,09 | 28,58 | 1.924.500 | | 2003-03-06 | 00:00:00 | 28,58 | 28,69 | 28,33 | 28,56 | 1.487.900 | | 2003-03-07 | 00:00:00 | 28,25 | 28,80 | 28,21 | 28,43 | 1.605.500 | | 2003-03-10 | 00:00:00 | 28,06 | 28,22 | 27,86 | 28,01 | 2.041.700 | | 2003-03-11 | 00:00:00 | 28,16 | 28,42 | 28,03 | 28,12 | 1.851.500 | | 2003-03-12 | 00:00:00 | 28,12 | 28,35 | 27,89 | 28,32 | 1.996.000 | | 2003-03-13 | 00:00:00 | 28,50 | 28,59 | 28,06 | 28,42 | 1.902.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
