(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 30,40 | 30,44 | 30,23 | 30,33 | 2.797.500 | | 2003-10-30 | 00:00:00 | 30,10 | 30,15 | 29,85 | 30,04 | 1.538.800 | | 2003-10-31 | 00:00:00 | 30,04 | 30,17 | 29,80 | 29,80 | 1.688.000 | | 2003-11-03 | 00:00:00 | 29,80 | 30,17 | 29,70 | 30,02 | 1.193.700 | | 2003-11-04 | 00:00:00 | 29,87 | 30,02 | 29,75 | 29,81 | 1.369.900 | | 2003-11-05 | 00:00:00 | 29,66 | 29,82 | 29,55 | 29,72 | 1.494.900 | | 2003-11-06 | 00:00:00 | 29,72 | 29,72 | 29,45 | 29,56 | 1.320.100 | | 2003-11-07 | 00:00:00 | 29,59 | 29,67 | 29,26 | 29,38 | 1.696.400 | | 2003-11-10 | 00:00:00 | 29,35 | 29,53 | 29,26 | 29,48 | 1.355.800 | | 2003-11-11 | 00:00:00 | 29,36 | 29,43 | 29,14 | 29,25 | 2.092.500 | | 2003-11-12 | 00:00:00 | 29,25 | 29,42 | 29,12 | 29,25 | 1.449.400 | | 2003-11-13 | 00:00:00 | 29,25 | 29,31 | 29,04 | 29,31 | 1.744.600 | | 2003-11-14 | 00:00:00 | 29,31 | 29,48 | 29,18 | 29,31 | 1.354.200 | | 2003-11-17 | 00:00:00 | 29,14 | 29,24 | 29,00 | 29,16 | 1.662.000 | | 2003-11-18 | 00:00:00 | 29,35 | 29,35 | 28,68 | 28,69 | 2.006.100 | | 2003-11-19 | 00:00:00 | 28,80 | 29,13 | 28,77 | 29,09 | 1.503.900 | | 2003-11-20 | 00:00:00 | 28,90 | 29,20 | 28,72 | 28,76 | 1.824.200 | | 2003-11-21 | 00:00:00 | 28,90 | 29,05 | 28,55 | 28,65 | 1.999.400 | | 2003-11-24 | 00:00:00 | 28,83 | 28,96 | 28,70 | 28,84 | 1.506.300 | | 2003-11-25 | 00:00:00 | 28,88 | 29,15 | 28,78 | 29,01 | 1.516.700 | | 2003-11-26 | 00:00:00 | 29,01 | 29,35 | 29,01 | 29,32 | 980.600 | | 2003-11-28 | 00:00:00 | 29,17 | 29,37 | 29,16 | 29,27 | 712.400 | | 2003-12-01 | 00:00:00 | 29,27 | 29,56 | 29,10 | 29,48 | 1.712.700 | | 2003-12-02 | 00:00:00 | 29,36 | 29,79 | 29,36 | 29,56 | 2.483.100 | | 2003-12-03 | 00:00:00 | 29,65 | 29,89 | 29,60 | 29,70 | 1.429.100 | | 2003-12-04 | 00:00:00 | 29,62 | 29,73 | 29,54 | 29,68 | 1.192.000 | | 2003-12-05 | 00:00:00 | 29,70 | 30,07 | 29,64 | 29,77 | 1.461.000 | | 2003-12-08 | 00:00:00 | 29,92 | 29,92 | 29,55 | 29,66 | 1.487.900 | | 2003-12-09 | 00:00:00 | 29,80 | 29,93 | 29,42 | 29,47 | 1.645.600 | | 2003-12-10 | 00:00:00 | 29,47 | 29,63 | 29,31 | 29,37 | 1.167.200 | | 2003-12-11 | 00:00:00 | 29,34 | 29,57 | 29,34 | 29,48 | 1.130.600 | | 2003-12-12 | 00:00:00 | 29,48 | 29,69 | 29,48 | 29,65 | 1.072.300 | | 2003-12-15 | 00:00:00 | 29,84 | 29,93 | 29,60 | 29,60 | 1.361.100 | | 2003-12-16 | 00:00:00 | 29,70 | 29,89 | 29,44 | 29,55 | 1.404.800 | | 2003-12-17 | 00:00:00 | 29,62 | 29,82 | 29,35 | 29,74 | 1.356.900 | | 2003-12-18 | 00:00:00 | 29,79 | 29,80 | 29,60 | 29,80 | 1.358.000 | | 2003-12-19 | 00:00:00 | 29,91 | 29,94 | 29,81 | 29,92 | 1.936.600 | | 2003-12-22 | 00:00:00 | 29,92 | 30,17 | 29,84 | 30,16 | 1.315.200 | | 2003-12-23 | 00:00:00 | 30,10 | 30,23 | 30,00 | 30,22 | 1.379.600 | | 2003-12-24 | 00:00:00 | 30,22 | 30,23 | 30,05 | 30,06 | 683.200 | | 2003-12-26 | 00:00:00 | 30,06 | 30,17 | 29,99 | 29,99 | 400.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
