(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 30,69 | 30,74 | 30,08 | 30,25 | 1.638.300 | | 2004-10-14 | 00:00:00 | 30,26 | 30,32 | 30,13 | 30,15 | 1.147.900 | | 2004-10-15 | 00:00:00 | 30,15 | 30,41 | 30,06 | 30,29 | 2.595.300 | | 2004-10-18 | 00:00:00 | 30,20 | 30,29 | 30,05 | 30,05 | 1.539.500 | | 2004-10-19 | 00:00:00 | 30,16 | 30,22 | 29,93 | 29,95 | 1.357.000 | | 2004-10-20 | 00:00:00 | 30,76 | 30,76 | 30,25 | 30,62 | 3.770.200 | | 2004-10-21 | 00:00:00 | 30,89 | 31,58 | 30,75 | 31,58 | 5.080.000 | | 2004-10-22 | 00:00:00 | 31,33 | 31,75 | 31,32 | 31,60 | 2.822.600 | | 2004-10-25 | 00:00:00 | 31,45 | 31,84 | 31,44 | 31,69 | 3.185.200 | | 2004-10-26 | 00:00:00 | 31,60 | 32,03 | 31,56 | 32,03 | 2.549.200 | | 2004-10-27 | 00:00:00 | 31,82 | 32,13 | 31,79 | 31,94 | 2.562.900 | | 2004-10-28 | 00:00:00 | 31,70 | 31,70 | 31,26 | 31,30 | 2.496.600 | | 2004-10-29 | 00:00:00 | 31,30 | 31,60 | 31,22 | 31,59 | 2.056.900 | | 2004-11-01 | 00:00:00 | 31,59 | 31,84 | 31,46 | 31,64 | 2.732.800 | | 2004-11-02 | 00:00:00 | 31,33 | 31,58 | 31,08 | 31,15 | 2.333.700 | | 2004-11-03 | 00:00:00 | 31,45 | 31,97 | 31,34 | 31,73 | 1.773.600 | | 2004-11-04 | 00:00:00 | 31,60 | 32,63 | 31,59 | 32,63 | 3.046.900 | | 2004-11-05 | 00:00:00 | 32,37 | 32,55 | 32,05 | 32,43 | 2.592.100 | | 2004-11-08 | 00:00:00 | 32,50 | 32,72 | 32,40 | 32,70 | 1.392.200 | | 2004-11-09 | 00:00:00 | 32,70 | 32,84 | 32,58 | 32,60 | 1.531.900 | | 2004-11-10 | 00:00:00 | 32,67 | 32,75 | 32,46 | 32,60 | 1.338.800 | | 2004-11-11 | 00:00:00 | 32,57 | 32,98 | 32,48 | 32,85 | 1.594.800 | | 2004-11-12 | 00:00:00 | 32,86 | 33,16 | 32,78 | 33,16 | 1.811.900 | | 2004-11-15 | 00:00:00 | 32,96 | 33,12 | 32,87 | 33,01 | 1.420.600 | | 2004-11-16 | 00:00:00 | 32,86 | 33,19 | 32,84 | 33,04 | 1.181.600 | | 2004-11-17 | 00:00:00 | 33,07 | 33,39 | 32,68 | 32,68 | 1.763.600 | | 2004-11-18 | 00:00:00 | 32,69 | 32,93 | 32,65 | 32,83 | 1.217.400 | | 2004-11-19 | 00:00:00 | 32,94 | 33,00 | 32,50 | 32,80 | 1.822.400 | | 2004-11-22 | 00:00:00 | 32,80 | 33,23 | 32,77 | 33,21 | 1.442.500 | | 2004-11-23 | 00:00:00 | 33,11 | 33,43 | 32,95 | 33,25 | 1.571.300 | | 2004-11-24 | 00:00:00 | 33,45 | 33,83 | 33,36 | 33,62 | 1.659.100 | | 2004-11-26 | 00:00:00 | 33,78 | 33,94 | 33,76 | 33,80 | 559.800 | | 2004-11-29 | 00:00:00 | 33,80 | 33,93 | 33,30 | 33,43 | 1.697.900 | | 2004-11-30 | 00:00:00 | 33,41 | 33,53 | 32,79 | 32,79 | 2.271.000 | | 2004-12-01 | 00:00:00 | 32,85 | 32,86 | 32,38 | 32,79 | 3.673.200 | | 2004-12-02 | 00:00:00 | 32,70 | 32,81 | 32,22 | 32,27 | 2.672.600 | | 2004-12-03 | 00:00:00 | 32,47 | 32,76 | 32,36 | 32,61 | 2.834.700 | | 2004-12-06 | 00:00:00 | 32,82 | 32,97 | 32,59 | 32,92 | 1.859.600 | | 2004-12-07 | 00:00:00 | 32,98 | 33,02 | 32,62 | 32,72 | 2.046.400 | | 2004-12-08 | 00:00:00 | 32,70 | 32,85 | 32,46 | 32,58 | 1.851.900 | | 2004-12-09 | 00:00:00 | 33,10 | 33,10 | 32,38 | 32,68 | 1.083.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
