(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 33,70 | 33,73 | 33,48 | 33,69 | 1.286.900 | | 2005-02-08 | 00:00:00 | 33,62 | 33,71 | 33,53 | 33,62 | 1.237.900 | | 2005-02-09 | 00:00:00 | 33,60 | 33,68 | 33,38 | 33,38 | 1.265.700 | | 2005-02-10 | 00:00:00 | 33,36 | 33,52 | 33,25 | 33,52 | 1.745.000 | | 2005-02-11 | 00:00:00 | 33,51 | 33,60 | 33,12 | 33,18 | 2.454.800 | | 2005-02-14 | 00:00:00 | 33,29 | 33,44 | 33,19 | 33,39 | 1.696.300 | | 2005-02-15 | 00:00:00 | 33,48 | 33,50 | 33,24 | 33,31 | 1.596.000 | | 2005-02-16 | 00:00:00 | 33,22 | 33,28 | 33,02 | 33,15 | 1.648.200 | | 2005-02-17 | 00:00:00 | 33,10 | 33,23 | 32,84 | 32,97 | 1.832.700 | | 2005-02-18 | 00:00:00 | 32,98 | 32,98 | 32,42 | 32,47 | 2.331.400 | | 2005-02-22 | 00:00:00 | 32,45 | 32,46 | 31,59 | 31,60 | 3.325.100 | | 2005-02-23 | 00:00:00 | 32,00 | 32,25 | 31,78 | 31,84 | 2.254.400 | | 2005-02-24 | 00:00:00 | 31,75 | 31,94 | 31,73 | 31,88 | 1.897.300 | | 2005-02-25 | 00:00:00 | 32,05 | 32,79 | 32,01 | 32,47 | 2.757.700 | | 2005-02-28 | 00:00:00 | 32,38 | 32,65 | 32,04 | 32,12 | 1.714.600 | | 2005-03-01 | 00:00:00 | 32,05 | 32,56 | 31,99 | 32,39 | 1.684.400 | | 2005-03-02 | 00:00:00 | 32,39 | 32,54 | 32,25 | 32,39 | 2.441.400 | | 2005-03-03 | 00:00:00 | 32,29 | 32,58 | 32,07 | 32,14 | 2.204.000 | | 2005-03-04 | 00:00:00 | 32,47 | 32,62 | 32,30 | 32,60 | 2.381.000 | | 2005-03-07 | 00:00:00 | 32,78 | 32,83 | 32,50 | 32,55 | 1.713.500 | | 2005-03-08 | 00:00:00 | 32,56 | 32,57 | 32,25 | 32,44 | 1.377.900 | | 2005-03-09 | 00:00:00 | 32,25 | 32,26 | 31,71 | 31,72 | 3.133.100 | | 2005-03-10 | 00:00:00 | 31,91 | 32,16 | 31,69 | 32,09 | 2.091.300 | | 2005-03-11 | 00:00:00 | 32,09 | 32,30 | 31,80 | 31,80 | 1.250.400 | | 2005-03-14 | 00:00:00 | 31,85 | 32,42 | 31,85 | 32,42 | 1.738.300 | | 2005-03-15 | 00:00:00 | 32,46 | 32,53 | 32,08 | 32,08 | 1.496.700 | | 2005-03-16 | 00:00:00 | 32,01 | 32,23 | 31,67 | 31,77 | 1.711.700 | | 2005-03-17 | 00:00:00 | 32,09 | 32,42 | 31,84 | 32,17 | 1.935.000 | | 2005-03-18 | 00:00:00 | 32,34 | 32,39 | 31,81 | 32,09 | 3.817.800 | | 2005-03-21 | 00:00:00 | 32,08 | 32,14 | 31,77 | 31,90 | 1.634.400 | | 2005-03-22 | 00:00:00 | 31,85 | 32,19 | 31,40 | 31,50 | 2.403.100 | | 2005-03-23 | 00:00:00 | 31,50 | 31,50 | 31,15 | 31,35 | 2.191.900 | | 2005-03-24 | 00:00:00 | 31,58 | 31,87 | 31,51 | 31,71 | 1.622.400 | | 2005-03-28 | 00:00:00 | 31,84 | 31,86 | 31,44 | 31,44 | 2.240.300 | | 2005-03-29 | 00:00:00 | 31,27 | 31,54 | 31,14 | 31,25 | 1.760.600 | | 2005-03-30 | 00:00:00 | 31,24 | 31,86 | 31,24 | 31,63 | 1.638.900 | | 2005-03-31 | 00:00:00 | 31,75 | 31,99 | 31,60 | 31,83 | 2.115.100 | | 2005-04-01 | 00:00:00 | 32,03 | 32,21 | 31,62 | 31,95 | 3.070.600 | | 2005-04-04 | 00:00:00 | 31,87 | 32,01 | 31,60 | 31,94 | 1.996.400 | | 2005-04-05 | 00:00:00 | 31,94 | 32,16 | 31,86 | 32,16 | 1.278.600 | | 2005-04-06 | 00:00:00 | 32,19 | 32,30 | 31,97 | 32,01 | 1.405.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
