(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 | | 2005-06-02 | 00:00:00 | 34,35 | 34,53 | 34,24 | 34,49 | 1.677.900 | | 2005-06-03 | 00:00:00 | 34,59 | 34,70 | 34,28 | 34,43 | 2.104.000 | | 2005-06-06 | 00:00:00 | 34,49 | 34,50 | 34,28 | 34,39 | 1.710.400 | | 2005-06-07 | 00:00:00 | 34,51 | 34,88 | 34,35 | 34,46 | 2.185.600 | | 2005-06-08 | 00:00:00 | 34,68 | 34,78 | 34,44 | 34,55 | 1.426.800 | | 2005-06-09 | 00:00:00 | 34,55 | 34,57 | 34,24 | 34,49 | 1.254.400 | | 2005-06-10 | 00:00:00 | 34,54 | 34,77 | 34,29 | 34,45 | 1.979.600 | | 2005-06-13 | 00:00:00 | 34,35 | 34,54 | 34,25 | 34,39 | 1.693.000 | | 2005-06-14 | 00:00:00 | 34,58 | 34,58 | 34,23 | 34,46 | 2.370.700 | | 2005-06-15 | 00:00:00 | 34,50 | 34,50 | 34,02 | 34,14 | 1.882.400 | | 2005-06-16 | 00:00:00 | 34,11 | 34,28 | 33,84 | 34,18 | 2.380.300 | | 2005-06-17 | 00:00:00 | 34,44 | 34,45 | 34,08 | 34,26 | 3.619.300 | | 2005-06-20 | 00:00:00 | 34,01 | 34,11 | 33,95 | 34,08 | 3.182.400 | | 2005-06-21 | 00:00:00 | 34,01 | 34,37 | 33,95 | 34,29 | 1.388.700 | | 2005-06-22 | 00:00:00 | 34,40 | 34,65 | 34,30 | 34,55 | 1.745.800 | | 2005-06-23 | 00:00:00 | 34,43 | 34,70 | 34,36 | 34,52 | 1.820.000 | | 2005-06-24 | 00:00:00 | 34,58 | 34,82 | 34,18 | 34,22 | 1.790.300 | | 2005-06-27 | 00:00:00 | 34,32 | 34,76 | 34,13 | 34,66 | 2.241.600 | | 2005-06-28 | 00:00:00 | 34,73 | 34,99 | 34,71 | 34,91 | 1.946.000 | | 2005-06-29 | 00:00:00 | 34,87 | 35,00 | 34,52 | 34,78 | 1.526.200 | | 2005-06-30 | 00:00:00 | 34,75 | 34,97 | 34,58 | 34,67 | 1.673.500 | | 2005-07-01 | 00:00:00 | 34,90 | 35,12 | 34,75 | 35,08 | 1.821.900 | | 2005-07-05 | 00:00:00 | 35,02 | 35,25 | 34,72 | 35,16 | 1.320.900 | | 2005-07-06 | 00:00:00 | 35,03 | 35,19 | 34,58 | 34,60 | 1.999.000 | | 2005-07-07 | 00:00:00 | 34,50 | 34,99 | 34,30 | 34,94 | 2.166.800 | | 2005-07-08 | 00:00:00 | 35,00 | 35,75 | 34,83 | 35,61 | 2.470.300 | | 2005-07-11 | 00:00:00 | 35,61 | 35,93 | 35,50 | 35,92 | 1.760.100 | | 2005-07-12 | 00:00:00 | 35,65 | 35,85 | 35,45 | 35,66 | 2.548.500 | | 2005-07-13 | 00:00:00 | 35,66 | 35,85 | 35,56 | 35,62 | 1.910.000 | | 2005-07-14 | 00:00:00 | 35,79 | 35,90 | 35,14 | 35,46 | 1.981.800 | | 2005-07-15 | 00:00:00 | 35,35 | 35,61 | 35,10 | 35,57 | 2.471.500 | | 2005-07-18 | 00:00:00 | 35,25 | 35,45 | 35,25 | 35,30 | 1.473.900 | | 2005-07-19 | 00:00:00 | 35,37 | 35,47 | 35,18 | 35,37 | 1.643.000 | | 2005-07-20 | 00:00:00 | 35,10 | 35,41 | 35,00 | 35,40 | 1.755.600 | | 2005-07-21 | 00:00:00 | 35,29 | 35,36 | 34,82 | 34,88 | 3.250.600 | | 2005-07-22 | 00:00:00 | 34,95 | 35,40 | 34,95 | 35,34 | 1.698.000 | | 2005-07-25 | 00:00:00 | 35,34 | 35,53 | 35,21 | 35,21 | 1.199.200 | | 2005-07-26 | 00:00:00 | 35,11 | 35,85 | 35,10 | 35,20 | 2.189.600 | | 2005-07-27 | 00:00:00 | 35,17 | 35,41 | 35,13 | 35,35 | 2.491.800 | | 2005-07-28 | 00:00:00 | 35,15 | 35,30 | 34,85 | 35,14 | 1.947.900 | | 2005-07-29 | 00:00:00 | 35,17 | 35,31 | 34,95 | 34,99 | 1.496.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
