(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 32,19 | 32,30 | 31,97 | 32,01 | 1.405.500 | | 2005-04-07 | 00:00:00 | 32,09 | 32,25 | 31,95 | 32,14 | 1.204.400 | | 2005-04-08 | 00:00:00 | 32,14 | 32,30 | 31,90 | 31,95 | 1.176.200 | | 2005-04-11 | 00:00:00 | 31,94 | 32,50 | 31,90 | 32,31 | 1.668.900 | | 2005-04-12 | 00:00:00 | 32,01 | 32,84 | 31,96 | 32,78 | 1.868.800 | | 2005-04-13 | 00:00:00 | 32,72 | 32,91 | 32,40 | 32,50 | 2.034.200 | | 2005-04-14 | 00:00:00 | 32,45 | 32,46 | 32,19 | 32,22 | 1.729.700 | | 2005-04-15 | 00:00:00 | 32,22 | 32,34 | 31,95 | 31,95 | 2.204.200 | | 2005-04-18 | 00:00:00 | 31,91 | 32,20 | 31,60 | 31,78 | 2.173.400 | | 2005-04-19 | 00:00:00 | 31,81 | 32,52 | 31,80 | 32,50 | 2.401.900 | | 2005-04-20 | 00:00:00 | 32,38 | 32,90 | 32,20 | 32,58 | 3.565.400 | | 2005-04-21 | 00:00:00 | 32,77 | 33,11 | 32,54 | 32,87 | 2.885.000 | | 2005-04-22 | 00:00:00 | 32,87 | 33,10 | 32,77 | 33,00 | 1.715.100 | | 2005-04-25 | 00:00:00 | 32,90 | 33,38 | 32,82 | 33,29 | 2.889.200 | | 2005-04-26 | 00:00:00 | 32,90 | 33,22 | 32,65 | 32,65 | 2.585.600 | | 2005-04-27 | 00:00:00 | 32,72 | 33,23 | 32,44 | 33,06 | 3.443.000 | | 2005-04-28 | 00:00:00 | 32,70 | 32,77 | 32,36 | 32,43 | 2.419.600 | | 2005-04-29 | 00:00:00 | 32,45 | 33,03 | 32,26 | 32,95 | 3.511.700 | | 2005-05-02 | 00:00:00 | 33,02 | 33,22 | 33,00 | 33,17 | 2.063.800 | | 2005-05-03 | 00:00:00 | 32,90 | 33,25 | 32,85 | 33,05 | 2.543.300 | | 2005-05-04 | 00:00:00 | 33,05 | 33,25 | 32,79 | 33,25 | 1.755.700 | | 2005-05-05 | 00:00:00 | 33,14 | 33,20 | 32,85 | 33,11 | 1.875.400 | | 2005-05-06 | 00:00:00 | 33,24 | 33,24 | 32,98 | 33,20 | 2.263.400 | | 2005-05-09 | 00:00:00 | 33,18 | 33,21 | 32,70 | 33,20 | 1.792.500 | | 2005-05-10 | 00:00:00 | 32,99 | 33,25 | 32,95 | 33,04 | 1.896.000 | | 2005-05-11 | 00:00:00 | 33,00 | 33,09 | 32,77 | 33,02 | 1.505.800 | | 2005-05-12 | 00:00:00 | 33,06 | 33,68 | 33,00 | 33,25 | 2.729.400 | | 2005-05-13 | 00:00:00 | 33,35 | 34,13 | 33,28 | 33,68 | 5.374.700 | | 2005-05-16 | 00:00:00 | 33,68 | 34,00 | 33,47 | 33,91 | 2.824.400 | | 2005-05-17 | 00:00:00 | 33,75 | 34,50 | 33,75 | 34,47 | 3.244.500 | | 2005-05-18 | 00:00:00 | 34,47 | 34,70 | 34,28 | 34,35 | 2.736.300 | | 2005-05-19 | 00:00:00 | 34,34 | 34,43 | 34,13 | 34,33 | 2.370.600 | | 2005-05-20 | 00:00:00 | 34,39 | 34,45 | 34,28 | 34,32 | 2.664.800 | | 2005-05-23 | 00:00:00 | 34,22 | 34,32 | 33,98 | 34,11 | 1.918.100 | | 2005-05-24 | 00:00:00 | 33,97 | 34,13 | 33,71 | 33,88 | 2.202.700 | | 2005-05-25 | 00:00:00 | 33,72 | 33,97 | 33,62 | 33,77 | 1.848.900 | | 2005-05-26 | 00:00:00 | 33,85 | 33,92 | 33,74 | 33,89 | 1.273.300 | | 2005-05-27 | 00:00:00 | 33,84 | 34,15 | 33,84 | 34,14 | 1.583.800 | | 2005-05-31 | 00:00:00 | 34,14 | 34,25 | 33,91 | 33,95 | 2.431.600 | | 2005-06-01 | 00:00:00 | 34,00 | 34,57 | 33,90 | 34,41 | 2.742.700 | | 2005-06-02 | 00:00:00 | 34,35 | 34,53 | 34,24 | 34,49 | 1.677.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
