(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 27,06 | 27,19 | 25,56 | 26,00 | 3.138.300 | | 2000-04-28 | 00:00:00 | 25,63 | 25,63 | 24,94 | 24,94 | 1.500.500 | | 2000-05-01 | 00:00:00 | 25,06 | 25,12 | 23,94 | 24,25 | 2.111.700 | | 2000-05-02 | 00:00:00 | 24,50 | 24,88 | 24,13 | 24,44 | 1.839.100 | | 2000-05-03 | 00:00:00 | 24,31 | 24,69 | 24,06 | 24,56 | 1.446.000 | | 2000-05-04 | 00:00:00 | 24,44 | 25,37 | 23,69 | 24,88 | 1.451.600 | | 2000-05-05 | 00:00:00 | 24,81 | 24,88 | 24,19 | 24,50 | 1.000.800 | | 2000-05-08 | 00:00:00 | 24,25 | 25,63 | 24,25 | 24,94 | 1.309.300 | | 2000-05-09 | 00:00:00 | 24,88 | 25,19 | 24,50 | 25,00 | 966.900 | | 2000-05-10 | 00:00:00 | 24,75 | 25,56 | 24,75 | 25,31 | 1.140.400 | | 2000-05-11 | 00:00:00 | 25,25 | 26,00 | 25,25 | 25,88 | 1.270.200 | | 2000-05-12 | 00:00:00 | 26,38 | 26,38 | 25,00 | 25,06 | 1.233.400 | | 2000-05-15 | 00:00:00 | 25,25 | 25,75 | 25,06 | 25,56 | 811.500 | | 2000-05-16 | 00:00:00 | 25,19 | 25,44 | 24,69 | 25,25 | 992.500 | | 2000-05-17 | 00:00:00 | 24,62 | 24,81 | 24,19 | 24,50 | 1.115.900 | | 2000-05-18 | 00:00:00 | 24,44 | 25,37 | 24,44 | 25,19 | 1.007.100 | | 2000-05-19 | 00:00:00 | 24,88 | 25,88 | 24,62 | 25,56 | 1.363.700 | | 2000-05-22 | 00:00:00 | 25,88 | 26,19 | 25,81 | 25,94 | 1.484.800 | | 2000-05-23 | 00:00:00 | 26,19 | 26,19 | 25,50 | 25,69 | 1.425.100 | | 2000-05-24 | 00:00:00 | 25,69 | 26,50 | 25,69 | 26,44 | 3.165.600 | | 2000-05-25 | 00:00:00 | 26,44 | 26,44 | 25,75 | 26,19 | 1.157.100 | | 2000-05-26 | 00:00:00 | 26,06 | 26,75 | 26,06 | 26,38 | 1.235.000 | | 2000-05-30 | 00:00:00 | 26,44 | 26,50 | 25,69 | 25,75 | 1.006.000 | | 2000-05-31 | 00:00:00 | 25,94 | 26,25 | 25,75 | 25,94 | 1.012.800 | | 2000-06-01 | 00:00:00 | 25,94 | 26,00 | 25,56 | 25,81 | 1.592.800 | | 2000-06-02 | 00:00:00 | 25,81 | 25,81 | 25,00 | 25,06 | 15.082 | | 2000-06-05 | 00:00:00 | 25,25 | 25,25 | 24,25 | 24,25 | 1.197.300 | | 2000-06-06 | 00:00:00 | 24,62 | 25,31 | 24,62 | 24,88 | 2.180.000 | | 2000-06-07 | 00:00:00 | 25,12 | 25,25 | 24,94 | 25,00 | 787.800 | | 2000-06-08 | 00:00:00 | 25,00 | 25,06 | 24,50 | 24,94 | 987.500 | | 2000-06-09 | 00:00:00 | 24,81 | 25,25 | 24,81 | 25,00 | 18.923 | | 2000-06-12 | 00:00:00 | 25,19 | 25,38 | 25,00 | 25,16 | 1.926.700 | | 2000-06-13 | 00:00:00 | 25,25 | 25,81 | 25,19 | 25,69 | 1.993.300 | | 2000-06-14 | 00:00:00 | 25,50 | 25,62 | 25,31 | 25,56 | 1.587.800 | | 2000-06-15 | 00:00:00 | 24,94 | 25,88 | 24,94 | 25,56 | 2.862.200 | | 2000-06-16 | 00:00:00 | 25,81 | 26,00 | 24,94 | 25,06 | 3.585.900 | | 2000-06-19 | 00:00:00 | 25,31 | 25,38 | 24,56 | 24,75 | 1.569.300 | | 2000-06-20 | 00:00:00 | 24,56 | 25,12 | 24,38 | 25,00 | 1.620.200 | | 2000-06-21 | 00:00:00 | 24,88 | 25,50 | 24,88 | 24,88 | 2.576.400 | | 2000-06-22 | 00:00:00 | 24,88 | 24,94 | 24,56 | 24,88 | 1.596.100 | | 2000-06-23 | 00:00:00 | 24,88 | 25,00 | 24,69 | 24,88 | 1.075.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
