(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 29,67 | 29,98 | 29,58 | 29,79 | 1.385.400 | | 2004-02-26 | 00:00:00 | 29,76 | 30,10 | 29,75 | 30,05 | 2.480.900 | | 2004-02-27 | 00:00:00 | 29,54 | 30,34 | 29,54 | 30,32 | 3.252.600 | | 2004-03-01 | 00:00:00 | 30,25 | 30,50 | 30,10 | 30,42 | 2.023.300 | | 2004-03-02 | 00:00:00 | 30,30 | 30,48 | 30,18 | 30,31 | 1.726.000 | | 2004-03-03 | 00:00:00 | 30,22 | 30,44 | 30,07 | 30,32 | 1.994.500 | | 2004-03-04 | 00:00:00 | 30,26 | 30,46 | 30,26 | 30,41 | 1.805.300 | | 2004-03-05 | 00:00:00 | 30,42 | 30,84 | 30,36 | 30,63 | 2.558.300 | | 2004-03-08 | 00:00:00 | 30,72 | 30,77 | 30,49 | 30,55 | 1.932.400 | | 2004-03-09 | 00:00:00 | 30,40 | 30,70 | 30,39 | 30,65 | 2.324.500 | | 2004-03-10 | 00:00:00 | 30,61 | 30,75 | 30,30 | 30,32 | 1.966.400 | | 2004-03-11 | 00:00:00 | 30,30 | 30,51 | 30,03 | 30,11 | 2.355.100 | | 2004-03-12 | 00:00:00 | 29,99 | 30,19 | 29,86 | 30,15 | 1.932.100 | | 2004-03-15 | 00:00:00 | 30,00 | 30,48 | 29,92 | 30,36 | 1.639.700 | | 2004-03-16 | 00:00:00 | 30,47 | 30,60 | 30,33 | 30,44 | 1.604.200 | | 2004-03-17 | 00:00:00 | 30,63 | 31,00 | 30,55 | 30,87 | 2.252.900 | | 2004-03-18 | 00:00:00 | 30,66 | 30,70 | 30,26 | 30,46 | 1.650.100 | | 2004-03-19 | 00:00:00 | 30,28 | 30,53 | 30,11 | 30,16 | 1.802.000 | | 2004-03-22 | 00:00:00 | 30,06 | 30,20 | 29,80 | 29,87 | 1.806.800 | | 2004-03-23 | 00:00:00 | 30,01 | 30,11 | 29,82 | 29,94 | 1.517.300 | | 2004-03-24 | 00:00:00 | 29,95 | 30,11 | 29,85 | 29,95 | 1.438.700 | | 2004-03-25 | 00:00:00 | 30,00 | 30,20 | 29,88 | 30,15 | 1.508.400 | | 2004-03-26 | 00:00:00 | 30,40 | 30,59 | 30,31 | 30,39 | 2.094.900 | | 2004-03-29 | 00:00:00 | 30,40 | 30,48 | 30,25 | 30,48 | 1.408.900 | | 2004-03-30 | 00:00:00 | 30,37 | 30,63 | 30,26 | 30,56 | 1.336.700 | | 2004-03-31 | 00:00:00 | 30,51 | 30,60 | 30,36 | 30,50 | 1.652.200 | | 2004-04-01 | 00:00:00 | 30,44 | 30,64 | 30,44 | 30,59 | 1.316.300 | | 2004-04-02 | 00:00:00 | 30,50 | 30,51 | 30,23 | 30,36 | 2.275.300 | | 2004-04-05 | 00:00:00 | 30,30 | 30,40 | 30,05 | 30,27 | 1.575.300 | | 2004-04-06 | 00:00:00 | 30,15 | 30,30 | 30,11 | 30,25 | 1.028.100 | | 2004-04-07 | 00:00:00 | 30,16 | 30,27 | 29,99 | 30,09 | 1.534.800 | | 2004-04-08 | 00:00:00 | 30,24 | 30,25 | 29,71 | 29,77 | 2.941.700 | | 2004-04-12 | 00:00:00 | 29,90 | 29,90 | 29,21 | 29,40 | 4.531.600 | | 2004-04-13 | 00:00:00 | 29,40 | 29,40 | 28,86 | 29,21 | 3.812.900 | | 2004-04-14 | 00:00:00 | 29,00 | 29,34 | 28,70 | 29,11 | 2.713.200 | | 2004-04-15 | 00:00:00 | 29,27 | 29,59 | 29,03 | 29,30 | 1.888.700 | | 2004-04-16 | 00:00:00 | 29,50 | 29,57 | 29,31 | 29,55 | 1.743.000 | | 2004-04-19 | 00:00:00 | 29,44 | 29,49 | 29,18 | 29,25 | 1.455.500 | | 2004-04-20 | 00:00:00 | 29,21 | 29,40 | 28,96 | 29,00 | 1.717.700 | | 2004-04-21 | 00:00:00 | 28,97 | 29,10 | 28,76 | 29,05 | 2.468.000 | | 2004-04-22 | 00:00:00 | 29,06 | 29,38 | 28,98 | 29,20 | 2.162.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
