(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 | 2004-12-09 | 00:00:00 | 33,10 | 33,10 | 32,38 | 32,68 | 1.083.300 | 2004-12-10 | 00:00:00 | 33,27 | 33,27 | 32,46 | 32,70 | 1.308.500 | 2004-12-13 | 00:00:00 | 32,71 | 33,16 | 32,71 | 33,10 | 1.151.500 | 2004-12-14 | 00:00:00 | 33,04 | 33,16 | 32,75 | 32,95 | 1.997.500 | 2004-12-15 | 00:00:00 | 32,92 | 32,95 | 32,72 | 32,91 | 2.002.000 | 2004-12-16 | 00:00:00 | 32,91 | 33,22 | 32,75 | 33,20 | 3.083.000 | 2004-12-17 | 00:00:00 | 32,90 | 33,25 | 32,87 | 33,00 | 3.082.000 | 2004-12-20 | 00:00:00 | 33,15 | 33,41 | 33,05 | 33,39 | 2.341.400 | 2004-12-21 | 00:00:00 | 33,40 | 33,76 | 33,40 | 33,65 | 1.497.400 | 2004-12-22 | 00:00:00 | 33,60 | 33,82 | 33,53 | 33,81 | 1.305.900 | 2004-12-23 | 00:00:00 | 33,79 | 33,89 | 33,62 | 33,77 | 824.700 | 2004-12-27 | 00:00:00 | 33,76 | 33,92 | 33,42 | 33,42 | 1.176.300 | 2004-12-28 | 00:00:00 | 33,42 | 33,67 | 33,27 | 33,64 | 1.376.700 | 2004-12-29 | 00:00:00 | 33,64 | 33,70 | 33,46 | 33,60 | 904.100 | 2004-12-30 | 00:00:00 | 33,68 | 33,96 | 33,59 | 33,92 | 1.072.200 | 2004-12-31 | 00:00:00 | 33,92 | 33,93 | 33,43 | 33,52 | 902.400 | 2005-01-03 | 00:00:00 | 33,21 | 33,57 | 32,96 | 33,06 | 2.048.000 | 2005-01-04 | 00:00:00 | 33,18 | 33,32 | 33,03 | 33,04 | 2.281.800 | 2005-01-05 | 00:00:00 | 32,90 | 33,14 | 32,80 | 32,84 | 1.790.500 | 2005-01-06 | 00:00:00 | 32,83 | 32,92 | 32,49 | 32,63 | 2.665.900 | 2005-01-07 | 00:00:00 | 32,80 | 33,08 | 32,65 | 32,78 | 1.589.900 | 2005-01-10 | 00:00:00 | 32,77 | 33,04 | 32,66 | 33,04 | 1.562.200 | 2005-01-11 | 00:00:00 | 33,04 | 33,07 | 32,71 | 33,00 | 1.506.700 | 2005-01-12 | 00:00:00 | 33,00 | 33,05 | 32,77 | 32,91 | 1.772.300 | 2005-01-13 | 00:00:00 | 32,88 | 33,11 | 32,76 | 32,81 | 2.406.900 | 2005-01-14 | 00:00:00 | 32,93 | 33,08 | 32,70 | 32,94 | 1.188.100 | 2005-01-18 | 00:00:00 | 32,79 | 33,25 | 32,68 | 33,20 | 1.499.000 | 2005-01-19 | 00:00:00 | 32,96 | 33,24 | 32,96 | 32,98 | 1.524.400 | 2005-01-20 | 00:00:00 | 33,13 | 33,20 | 32,80 | 32,90 | 1.814.900 | 2005-01-21 | 00:00:00 | 32,90 | 33,02 | 32,77 | 32,89 | 1.879.100 | 2005-01-24 | 00:00:00 | 33,07 | 33,47 | 32,95 | 33,33 | 2.468.900 | 2005-01-25 | 00:00:00 | 33,44 | 33,50 | 32,55 | 32,71 | 3.957.800 | 2005-01-26 | 00:00:00 | 32,72 | 33,24 | 32,70 | 33,19 | 2.227.200 | 2005-01-27 | 00:00:00 | 33,19 | 33,59 | 33,01 | 33,48 | 2.884.400 | 2005-01-28 | 00:00:00 | 33,40 | 33,53 | 33,22 | 33,50 | 1.806.700 | 2005-01-31 | 00:00:00 | 33,50 | 33,80 | 33,47 | 33,77 | 2.053.000 | 2005-02-01 | 00:00:00 | 33,80 | 34,09 | 33,67 | 34,08 | 2.793.700 | 2005-02-02 | 00:00:00 | 34,08 | 34,34 | 33,88 | 33,95 | 2.582.600 | 2005-02-03 | 00:00:00 | 33,72 | 33,72 | 33,25 | 33,49 | 1.928.300 | 2005-02-04 | 00:00:00 | 33,63 | 33,78 | 33,53 | 33,76 | 2.151.800 | 2005-02-07 | 00:00:00 | 33,70 | 33,73 | 33,48 | 33,69 | 1.286.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|