(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 28,86 | 29,00 | 28,71 | 28,88 | 1.927.900 | | 2003-09-04 | 00:00:00 | 28,89 | 28,98 | 28,73 | 28,92 | 1.914.600 | | 2003-09-05 | 00:00:00 | 28,92 | 29,00 | 28,78 | 28,97 | 1.596.400 | | 2003-09-08 | 00:00:00 | 29,07 | 29,50 | 29,00 | 29,45 | 2.000.100 | | 2003-09-09 | 00:00:00 | 29,48 | 29,53 | 29,20 | 29,21 | 1.657.800 | | 2003-09-10 | 00:00:00 | 29,21 | 29,47 | 29,19 | 29,29 | 2.425.200 | | 2003-09-11 | 00:00:00 | 29,27 | 29,38 | 28,87 | 29,03 | 2.217.900 | | 2003-09-12 | 00:00:00 | 28,94 | 29,20 | 28,78 | 29,14 | 1.488.800 | | 2003-09-15 | 00:00:00 | 29,09 | 29,20 | 28,71 | 28,92 | 1.100.200 | | 2003-09-16 | 00:00:00 | 28,85 | 29,16 | 28,71 | 29,15 | 1.016.800 | | 2003-09-17 | 00:00:00 | 28,90 | 29,05 | 28,78 | 28,87 | 1.360.100 | | 2003-09-18 | 00:00:00 | 29,00 | 29,32 | 28,97 | 29,29 | 1.485.300 | | 2003-09-19 | 00:00:00 | 29,21 | 29,40 | 29,03 | 29,26 | 1.567.300 | | 2003-09-22 | 00:00:00 | 29,27 | 29,27 | 28,80 | 28,82 | 1.286.200 | | 2003-09-23 | 00:00:00 | 29,03 | 29,11 | 28,93 | 29,07 | 1.109.900 | | 2003-09-24 | 00:00:00 | 28,96 | 29,05 | 28,70 | 28,71 | 1.646.300 | | 2003-09-25 | 00:00:00 | 28,71 | 29,05 | 28,64 | 28,95 | 1.654.400 | | 2003-09-26 | 00:00:00 | 29,01 | 29,43 | 28,92 | 29,40 | 2.545.600 | | 2003-09-29 | 00:00:00 | 29,45 | 29,76 | 29,41 | 29,76 | 2.003.100 | | 2003-09-30 | 00:00:00 | 29,74 | 29,76 | 29,26 | 29,35 | 1.726.400 | | 2003-10-01 | 00:00:00 | 29,31 | 29,61 | 29,24 | 29,60 | 1.642.900 | | 2003-10-02 | 00:00:00 | 29,60 | 29,70 | 29,33 | 29,67 | 1.168.700 | | 2003-10-03 | 00:00:00 | 29,67 | 29,98 | 29,44 | 29,51 | 2.381.000 | | 2003-10-06 | 00:00:00 | 29,50 | 29,51 | 29,30 | 29,44 | 1.467.000 | | 2003-10-07 | 00:00:00 | 29,27 | 29,42 | 29,06 | 29,41 | 1.600.000 | | 2003-10-08 | 00:00:00 | 29,48 | 29,48 | 29,10 | 29,31 | 1.371.600 | | 2003-10-09 | 00:00:00 | 29,46 | 29,78 | 29,35 | 29,60 | 1.778.700 | | 2003-10-10 | 00:00:00 | 29,60 | 29,69 | 29,38 | 29,60 | 1.361.600 | | 2003-10-13 | 00:00:00 | 29,61 | 29,76 | 29,30 | 29,41 | 1.307.800 | | 2003-10-14 | 00:00:00 | 29,27 | 29,60 | 29,27 | 29,60 | 1.220.100 | | 2003-10-15 | 00:00:00 | 29,61 | 29,61 | 29,15 | 29,23 | 2.019.500 | | 2003-10-16 | 00:00:00 | 29,23 | 29,50 | 29,21 | 29,42 | 1.170.300 | | 2003-10-17 | 00:00:00 | 29,46 | 29,53 | 29,24 | 29,35 | 1.425.100 | | 2003-10-20 | 00:00:00 | 29,35 | 29,69 | 29,35 | 29,62 | 1.233.500 | | 2003-10-21 | 00:00:00 | 29,94 | 30,24 | 29,78 | 30,16 | 3.652.500 | | 2003-10-22 | 00:00:00 | 30,16 | 30,22 | 29,92 | 30,12 | 2.849.700 | | 2003-10-23 | 00:00:00 | 30,22 | 30,38 | 30,17 | 30,30 | 2.077.800 | | 2003-10-24 | 00:00:00 | 30,30 | 30,38 | 30,09 | 30,32 | 1.661.000 | | 2003-10-27 | 00:00:00 | 30,32 | 30,58 | 30,21 | 30,31 | 1.408.800 | | 2003-10-28 | 00:00:00 | 30,31 | 30,44 | 30,19 | 30,40 | 2.053.900 | | 2003-10-29 | 00:00:00 | 30,40 | 30,44 | 30,23 | 30,33 | 2.797.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
