(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 30,28 | 30,39 | 30,03 | 30,18 | 1.678.800 | | 2003-07-09 | 00:00:00 | 30,18 | 30,19 | 29,59 | 29,68 | 2.653.400 | | 2003-07-10 | 00:00:00 | 29,50 | 29,53 | 28,69 | 28,80 | 3.794.000 | | 2003-07-11 | 00:00:00 | 28,57 | 29,31 | 28,57 | 29,30 | 3.123.700 | | 2003-07-14 | 00:00:00 | 29,41 | 29,45 | 28,90 | 28,91 | 2.528.800 | | 2003-07-15 | 00:00:00 | 28,91 | 28,91 | 28,35 | 28,46 | 3.282.800 | | 2003-07-16 | 00:00:00 | 28,65 | 28,65 | 27,78 | 27,97 | 2.793.500 | | 2003-07-17 | 00:00:00 | 28,10 | 28,48 | 27,96 | 28,26 | 2.412.900 | | 2003-07-18 | 00:00:00 | 28,49 | 29,17 | 28,37 | 29,07 | 3.238.700 | | 2003-07-21 | 00:00:00 | 29,00 | 29,15 | 28,23 | 28,31 | 2.394.600 | | 2003-07-22 | 00:00:00 | 28,55 | 29,10 | 28,33 | 28,95 | 2.246.900 | | 2003-07-23 | 00:00:00 | 29,08 | 29,20 | 28,87 | 29,00 | 1.557.600 | | 2003-07-24 | 00:00:00 | 29,19 | 29,23 | 28,92 | 29,02 | 1.795.700 | | 2003-07-25 | 00:00:00 | 29,35 | 29,35 | 28,94 | 28,95 | 1.817.200 | | 2003-07-28 | 00:00:00 | 29,10 | 29,10 | 28,60 | 28,63 | 1.496.100 | | 2003-07-29 | 00:00:00 | 29,10 | 29,25 | 28,40 | 28,49 | 2.922.500 | | 2003-07-30 | 00:00:00 | 28,66 | 28,94 | 28,47 | 28,70 | 4.595.100 | | 2003-07-31 | 00:00:00 | 28,70 | 28,75 | 28,21 | 28,44 | 2.789.300 | | 2003-08-01 | 00:00:00 | 28,55 | 28,55 | 28,00 | 28,13 | 2.166.500 | | 2003-08-04 | 00:00:00 | 28,11 | 28,28 | 27,60 | 28,23 | 2.347.500 | | 2003-08-05 | 00:00:00 | 28,30 | 28,48 | 27,71 | 27,76 | 2.154.600 | | 2003-08-06 | 00:00:00 | 27,77 | 28,34 | 27,62 | 28,22 | 2.685.500 | | 2003-08-07 | 00:00:00 | 28,00 | 28,30 | 27,91 | 28,30 | 1.574.700 | | 2003-08-08 | 00:00:00 | 28,40 | 28,44 | 28,14 | 28,31 | 2.108.600 | | 2003-08-11 | 00:00:00 | 28,38 | 28,45 | 28,06 | 28,12 | 1.236.000 | | 2003-08-12 | 00:00:00 | 28,25 | 28,45 | 28,02 | 28,40 | 1.640.900 | | 2003-08-13 | 00:00:00 | 28,52 | 28,60 | 28,15 | 28,21 | 1.424.100 | | 2003-08-14 | 00:00:00 | 28,30 | 28,30 | 28,02 | 28,24 | 1.255.900 | | 2003-08-15 | 00:00:00 | 28,14 | 28,27 | 28,00 | 28,13 | 1.122.500 | | 2003-08-18 | 00:00:00 | 28,00 | 28,25 | 27,96 | 28,03 | 1.390.400 | | 2003-08-19 | 00:00:00 | 28,01 | 28,12 | 27,80 | 27,99 | 1.385.500 | | 2003-08-20 | 00:00:00 | 27,95 | 28,10 | 27,90 | 28,00 | 3.098.600 | | 2003-08-21 | 00:00:00 | 28,01 | 28,18 | 27,95 | 28,00 | 3.099.900 | | 2003-08-22 | 00:00:00 | 28,15 | 28,15 | 27,86 | 27,88 | 2.005.200 | | 2003-08-25 | 00:00:00 | 27,99 | 28,15 | 27,88 | 28,14 | 1.287.600 | | 2003-08-26 | 00:00:00 | 28,14 | 28,35 | 27,99 | 28,14 | 2.273.700 | | 2003-08-27 | 00:00:00 | 28,52 | 28,61 | 28,30 | 28,50 | 2.987.900 | | 2003-08-28 | 00:00:00 | 28,70 | 28,70 | 28,29 | 28,45 | 1.402.900 | | 2003-08-29 | 00:00:00 | 28,32 | 28,49 | 28,14 | 28,38 | 1.466.800 | | 2003-09-02 | 00:00:00 | 28,37 | 28,81 | 28,12 | 28,74 | 2.262.100 | | 2003-09-03 | 00:00:00 | 28,86 | 29,00 | 28,71 | 28,88 | 1.927.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
