(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 30,06 | 30,17 | 29,99 | 29,99 | 400.500 | | 2003-12-29 | 00:00:00 | 30,00 | 30,24 | 29,91 | 30,10 | 1.330.700 | | 2003-12-30 | 00:00:00 | 30,20 | 30,41 | 30,12 | 30,27 | 1.548.800 | | 2003-12-31 | 00:00:00 | 30,35 | 30,35 | 30,11 | 30,25 | 2.276.600 | | 2004-01-02 | 00:00:00 | 30,24 | 30,35 | 30,01 | 30,06 | 1.573.200 | | 2004-01-05 | 00:00:00 | 30,19 | 30,29 | 29,82 | 30,06 | 1.979.600 | | 2004-01-06 | 00:00:00 | 29,93 | 30,23 | 29,87 | 30,08 | 1.911.300 | | 2004-01-07 | 00:00:00 | 29,95 | 30,04 | 29,80 | 30,00 | 2.618.100 | | 2004-01-08 | 00:00:00 | 30,10 | 30,11 | 29,92 | 30,00 | 1.972.500 | | 2004-01-09 | 00:00:00 | 29,93 | 30,05 | 29,80 | 29,85 | 2.291.300 | | 2004-01-12 | 00:00:00 | 29,98 | 29,99 | 29,79 | 29,83 | 2.065.800 | | 2004-01-13 | 00:00:00 | 29,84 | 29,85 | 29,64 | 29,74 | 1.865.700 | | 2004-01-14 | 00:00:00 | 29,85 | 29,85 | 29,61 | 29,75 | 1.939.200 | | 2004-01-15 | 00:00:00 | 29,72 | 29,80 | 29,51 | 29,65 | 1.949.500 | | 2004-01-16 | 00:00:00 | 29,75 | 29,75 | 29,31 | 29,43 | 2.490.800 | | 2004-01-20 | 00:00:00 | 29,26 | 29,67 | 29,11 | 29,67 | 3.554.400 | | 2004-01-21 | 00:00:00 | 29,75 | 30,13 | 29,58 | 30,07 | 2.589.800 | | 2004-01-22 | 00:00:00 | 30,00 | 30,25 | 30,00 | 30,08 | 2.340.700 | | 2004-01-23 | 00:00:00 | 30,12 | 30,34 | 30,05 | 30,24 | 2.256.800 | | 2004-01-26 | 00:00:00 | 30,20 | 30,26 | 29,92 | 30,12 | 2.731.100 | | 2004-01-27 | 00:00:00 | 30,06 | 30,21 | 29,99 | 30,20 | 2.263.000 | | 2004-01-28 | 00:00:00 | 30,20 | 30,56 | 30,05 | 30,34 | 4.226.600 | | 2004-01-29 | 00:00:00 | 30,20 | 30,27 | 29,98 | 30,02 | 2.913.900 | | 2004-01-30 | 00:00:00 | 29,90 | 29,95 | 29,65 | 29,80 | 2.568.200 | | 2004-02-02 | 00:00:00 | 29,70 | 29,87 | 29,55 | 29,63 | 3.132.300 | | 2004-02-03 | 00:00:00 | 29,70 | 29,70 | 29,37 | 29,50 | 2.499.000 | | 2004-02-04 | 00:00:00 | 29,25 | 29,47 | 29,09 | 29,32 | 3.135.500 | | 2004-02-05 | 00:00:00 | 29,41 | 29,41 | 29,05 | 29,10 | 1.934.500 | | 2004-02-06 | 00:00:00 | 29,21 | 29,30 | 29,11 | 29,24 | 2.470.500 | | 2004-02-09 | 00:00:00 | 29,17 | 29,22 | 29,05 | 29,21 | 2.466.600 | | 2004-02-10 | 00:00:00 | 29,15 | 29,54 | 29,12 | 29,44 | 4.232.100 | | 2004-02-11 | 00:00:00 | 29,37 | 29,60 | 29,12 | 29,42 | 4.169.100 | | 2004-02-12 | 00:00:00 | 29,42 | 29,66 | 29,40 | 29,58 | 1.716.900 | | 2004-02-13 | 00:00:00 | 29,52 | 29,65 | 29,35 | 29,50 | 1.628.400 | | 2004-02-17 | 00:00:00 | 29,50 | 29,75 | 29,48 | 29,59 | 1.678.900 | | 2004-02-18 | 00:00:00 | 29,65 | 29,98 | 29,63 | 29,91 | 2.081.100 | | 2004-02-19 | 00:00:00 | 29,91 | 30,15 | 29,90 | 30,01 | 2.281.400 | | 2004-02-20 | 00:00:00 | 30,08 | 30,08 | 29,75 | 29,83 | 2.065.300 | | 2004-02-23 | 00:00:00 | 29,75 | 29,86 | 29,59 | 29,70 | 1.518.000 | | 2004-02-24 | 00:00:00 | 29,70 | 29,78 | 29,45 | 29,65 | 1.545.800 | | 2004-02-25 | 00:00:00 | 29,67 | 29,98 | 29,58 | 29,79 | 1.385.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
