(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 28,95 | 29,44 | 28,91 | 29,14 | 1.856.800 | | 2004-06-22 | 00:00:00 | 29,14 | 29,31 | 29,05 | 29,12 | 1.301.700 | | 2004-06-23 | 00:00:00 | 29,04 | 29,21 | 28,96 | 29,21 | 1.014.000 | | 2004-06-24 | 00:00:00 | 29,10 | 29,31 | 29,09 | 29,15 | 1.706.600 | | 2004-06-25 | 00:00:00 | 29,11 | 29,26 | 28,99 | 29,05 | 1.331.100 | | 2004-06-28 | 00:00:00 | 29,05 | 29,32 | 29,03 | 29,18 | 1.397.900 | | 2004-06-29 | 00:00:00 | 29,10 | 29,16 | 28,80 | 28,92 | 1.202.800 | | 2004-06-30 | 00:00:00 | 28,84 | 29,22 | 28,75 | 29,15 | 1.893.800 | | 2004-07-01 | 00:00:00 | 29,05 | 29,14 | 28,67 | 28,86 | 2.089.800 | | 2004-07-02 | 00:00:00 | 28,86 | 29,20 | 28,80 | 29,03 | 1.227.400 | | 2004-07-06 | 00:00:00 | 29,01 | 29,05 | 28,81 | 28,93 | 1.313.600 | | 2004-07-07 | 00:00:00 | 28,82 | 28,98 | 28,82 | 28,94 | 1.113.600 | | 2004-07-08 | 00:00:00 | 28,90 | 29,11 | 28,83 | 28,97 | 1.362.100 | | 2004-07-09 | 00:00:00 | 28,95 | 29,15 | 28,86 | 28,95 | 2.362.600 | | 2004-07-12 | 00:00:00 | 28,95 | 29,10 | 28,87 | 28,97 | 1.472.000 | | 2004-07-13 | 00:00:00 | 29,00 | 29,05 | 28,88 | 28,90 | 1.251.900 | | 2004-07-14 | 00:00:00 | 28,90 | 29,25 | 28,85 | 29,21 | 1.752.900 | | 2004-07-15 | 00:00:00 | 29,27 | 29,47 | 29,27 | 29,34 | 1.460.000 | | 2004-07-16 | 00:00:00 | 29,50 | 29,57 | 29,38 | 29,50 | 1.294.400 | | 2004-07-19 | 00:00:00 | 29,61 | 29,85 | 29,50 | 29,77 | 1.825.800 | | 2004-07-20 | 00:00:00 | 29,75 | 29,96 | 29,75 | 29,89 | 1.886.600 | | 2004-07-21 | 00:00:00 | 29,88 | 29,94 | 29,53 | 29,64 | 2.527.000 | | 2004-07-22 | 00:00:00 | 29,64 | 29,72 | 29,36 | 29,40 | 1.530.800 | | 2004-07-23 | 00:00:00 | 29,42 | 29,50 | 29,28 | 29,38 | 1.756.600 | | 2004-07-26 | 00:00:00 | 29,30 | 29,54 | 29,26 | 29,39 | 1.727.900 | | 2004-07-27 | 00:00:00 | 29,37 | 29,74 | 29,28 | 29,45 | 1.832.500 | | 2004-07-28 | 00:00:00 | 29,45 | 29,50 | 29,10 | 29,50 | 2.340.800 | | 2004-07-29 | 00:00:00 | 29,20 | 29,47 | 29,11 | 29,14 | 1.564.000 | | 2004-07-30 | 00:00:00 | 29,22 | 29,45 | 29,12 | 29,28 | 1.153.700 | | 2004-08-02 | 00:00:00 | 29,32 | 29,46 | 29,17 | 29,41 | 1.352.700 | | 2004-08-03 | 00:00:00 | 29,35 | 29,50 | 29,32 | 29,41 | 1.227.500 | | 2004-08-04 | 00:00:00 | 29,31 | 29,68 | 29,26 | 29,60 | 1.190.900 | | 2004-08-05 | 00:00:00 | 29,60 | 29,67 | 29,30 | 29,35 | 1.178.500 | | 2004-08-06 | 00:00:00 | 29,46 | 29,99 | 29,41 | 29,85 | 3.612.700 | | 2004-08-09 | 00:00:00 | 29,83 | 29,94 | 29,62 | 29,74 | 1.949.500 | | 2004-08-10 | 00:00:00 | 29,61 | 29,83 | 29,59 | 29,78 | 1.745.300 | | 2004-08-11 | 00:00:00 | 29,72 | 29,86 | 29,66 | 29,86 | 1.466.200 | | 2004-08-12 | 00:00:00 | 29,89 | 30,01 | 29,77 | 29,95 | 1.720.200 | | 2004-08-13 | 00:00:00 | 29,88 | 30,00 | 29,65 | 29,83 | 1.050.800 | | 2004-08-16 | 00:00:00 | 29,70 | 29,99 | 29,66 | 29,89 | 1.507.000 | | 2004-08-17 | 00:00:00 | 29,79 | 29,89 | 29,68 | 29,75 | 1.294.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
