(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 28,50 | 28,59 | 28,06 | 28,42 | 1.902.100 | | 2003-03-14 | 00:00:00 | 28,50 | 28,57 | 28,11 | 28,36 | 1.742.700 | | 2003-03-17 | 00:00:00 | 28,37 | 28,85 | 28,25 | 28,85 | 2.270.400 | | 2003-03-18 | 00:00:00 | 28,53 | 28,98 | 28,46 | 28,97 | 1.690.900 | | 2003-03-19 | 00:00:00 | 29,00 | 29,15 | 28,70 | 28,80 | 1.829.200 | | 2003-03-20 | 00:00:00 | 28,75 | 29,10 | 28,71 | 28,86 | 1.626.900 | | 2003-03-21 | 00:00:00 | 29,00 | 29,30 | 28,79 | 29,24 | 1.831.000 | | 2003-03-24 | 00:00:00 | 29,24 | 29,28 | 28,80 | 28,92 | 1.293.700 | | 2003-03-25 | 00:00:00 | 29,07 | 29,35 | 28,88 | 29,20 | 1.534.000 | | 2003-03-26 | 00:00:00 | 29,20 | 29,20 | 28,58 | 28,59 | 2.308.400 | | 2003-03-27 | 00:00:00 | 28,50 | 28,63 | 28,33 | 28,48 | 2.141.600 | | 2003-03-28 | 00:00:00 | 28,48 | 28,67 | 28,30 | 28,62 | 1.256.700 | | 2003-03-31 | 00:00:00 | 28,60 | 28,66 | 28,20 | 28,44 | 1.633.700 | | 2003-04-01 | 00:00:00 | 28,60 | 28,65 | 28,19 | 28,55 | 1.951.200 | | 2003-04-02 | 00:00:00 | 28,60 | 28,80 | 27,92 | 28,44 | 1.553.600 | | 2003-04-03 | 00:00:00 | 28,44 | 28,44 | 28,11 | 28,19 | 2.170.300 | | 2003-04-04 | 00:00:00 | 28,12 | 28,49 | 28,12 | 28,42 | 1.570.900 | | 2003-04-07 | 00:00:00 | 28,67 | 28,79 | 28,20 | 28,25 | 1.510.800 | | 2003-04-08 | 00:00:00 | 28,25 | 28,42 | 28,18 | 28,18 | 1.600.600 | | 2003-04-09 | 00:00:00 | 28,23 | 28,35 | 28,00 | 28,00 | 2.521.700 | | 2003-04-10 | 00:00:00 | 28,02 | 28,19 | 27,92 | 28,06 | 1.894.500 | | 2003-04-11 | 00:00:00 | 28,15 | 28,33 | 27,94 | 27,94 | 2.394.800 | | 2003-04-14 | 00:00:00 | 28,00 | 28,54 | 28,00 | 28,49 | 1.737.700 | | 2003-04-15 | 00:00:00 | 28,63 | 28,75 | 28,35 | 28,75 | 2.224.700 | | 2003-04-16 | 00:00:00 | 28,75 | 28,80 | 28,46 | 28,56 | 2.034.800 | | 2003-04-17 | 00:00:00 | 28,56 | 28,75 | 28,53 | 28,74 | 1.073.700 | | 2003-04-21 | 00:00:00 | 28,74 | 28,79 | 28,49 | 28,51 | 1.193.900 | | 2003-04-22 | 00:00:00 | 28,54 | 28,92 | 28,50 | 28,81 | 1.478.700 | | 2003-04-23 | 00:00:00 | 28,76 | 28,79 | 28,49 | 28,64 | 2.288.800 | | 2003-04-24 | 00:00:00 | 28,64 | 29,05 | 28,60 | 28,79 | 2.097.700 | | 2003-04-25 | 00:00:00 | 29,04 | 29,04 | 28,66 | 28,83 | 1.543.800 | | 2003-04-28 | 00:00:00 | 28,93 | 29,24 | 28,86 | 29,10 | 1.478.800 | | 2003-04-29 | 00:00:00 | 29,15 | 29,17 | 28,65 | 28,82 | 2.676.700 | | 2003-04-30 | 00:00:00 | 29,15 | 29,20 | 28,91 | 29,09 | 4.864.400 | | 2003-05-01 | 00:00:00 | 28,81 | 28,93 | 28,32 | 28,51 | 1.996.400 | | 2003-05-02 | 00:00:00 | 28,51 | 28,63 | 28,44 | 28,63 | 1.871.400 | | 2003-05-05 | 00:00:00 | 28,68 | 28,78 | 28,51 | 28,78 | 1.504.100 | | 2003-05-06 | 00:00:00 | 28,68 | 28,82 | 28,55 | 28,57 | 1.599.500 | | 2003-05-07 | 00:00:00 | 28,57 | 28,69 | 28,47 | 28,66 | 1.392.000 | | 2003-05-08 | 00:00:00 | 28,65 | 28,77 | 28,52 | 28,70 | 1.095.800 | | 2003-05-09 | 00:00:00 | 28,70 | 29,09 | 28,60 | 29,06 | 2.008.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
