(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 35,17 | 35,31 | 34,95 | 34,99 | 1.496.900 | | 2005-08-01 | 00:00:00 | 35,10 | 35,15 | 34,51 | 34,65 | 2.050.300 | | 2005-08-02 | 00:00:00 | 34,65 | 35,09 | 34,62 | 35,03 | 3.002.300 | | 2005-08-03 | 00:00:00 | 34,83 | 35,31 | 34,80 | 35,11 | 1.762.600 | | 2005-08-04 | 00:00:00 | 34,93 | 35,08 | 34,76 | 34,87 | 1.314.000 | | 2005-08-05 | 00:00:00 | 34,69 | 34,74 | 34,07 | 34,22 | 2.551.000 | | 2005-08-08 | 00:00:00 | 34,40 | 34,50 | 33,61 | 33,83 | 3.142.900 | | 2005-08-09 | 00:00:00 | 33,82 | 34,24 | 33,80 | 34,16 | 2.238.400 | | 2005-08-10 | 00:00:00 | 34,16 | 34,64 | 33,87 | 34,03 | 1.785.200 | | 2005-08-11 | 00:00:00 | 34,00 | 34,43 | 33,95 | 34,31 | 1.422.700 | | 2005-08-12 | 00:00:00 | 34,31 | 34,40 | 33,92 | 34,19 | 1.189.600 | | 2005-08-15 | 00:00:00 | 34,07 | 34,38 | 34,05 | 34,26 | 1.000.300 | | 2005-08-16 | 00:00:00 | 34,07 | 34,36 | 33,70 | 33,76 | 1.389.300 | | 2005-08-17 | 00:00:00 | 33,65 | 33,80 | 33,24 | 33,47 | 1.928.900 | | 2005-08-18 | 00:00:00 | 33,40 | 33,73 | 33,26 | 33,60 | 1.134.800 | | 2005-08-19 | 00:00:00 | 33,76 | 33,95 | 33,64 | 33,69 | 1.497.400 | | 2005-08-22 | 00:00:00 | 33,70 | 34,09 | 33,62 | 33,74 | 1.534.400 | | 2005-08-23 | 00:00:00 | 33,87 | 34,24 | 33,86 | 34,12 | 1.614.200 | | 2005-08-24 | 00:00:00 | 34,16 | 34,49 | 33,96 | 33,97 | 1.886.100 | | 2005-08-25 | 00:00:00 | 34,00 | 34,40 | 33,98 | 34,33 | 1.457.000 | | 2005-08-26 | 00:00:00 | 34,39 | 34,39 | 33,87 | 33,92 | 1.491.500 | | 2005-08-29 | 00:00:00 | 33,59 | 34,11 | 33,59 | 34,07 | 1.523.900 | | 2005-08-30 | 00:00:00 | 34,06 | 34,13 | 33,67 | 34,07 | 1.959.300 | | 2005-08-31 | 00:00:00 | 33,97 | 34,42 | 33,92 | 34,40 | 2.883.800 | | 2005-09-01 | 00:00:00 | 34,44 | 34,89 | 34,05 | 34,74 | 2.274.100 | | 2005-09-02 | 00:00:00 | 34,91 | 35,30 | 34,78 | 35,07 | 2.349.700 | | 2005-09-06 | 00:00:00 | 35,34 | 35,59 | 35,23 | 35,54 | 2.263.400 | | 2005-09-07 | 00:00:00 | 35,42 | 35,56 | 34,98 | 35,25 | 1.783.500 | | 2005-09-08 | 00:00:00 | 35,69 | 35,69 | 35,10 | 35,13 | 1.797.000 | | 2005-09-09 | 00:00:00 | 35,00 | 35,57 | 35,00 | 35,49 | 1.603.300 | | 2005-09-12 | 00:00:00 | 35,30 | 35,38 | 35,05 | 35,28 | 1.367.500 | | 2005-09-13 | 00:00:00 | 35,30 | 35,32 | 35,02 | 35,03 | 1.486.300 | | 2005-09-14 | 00:00:00 | 35,10 | 35,38 | 35,05 | 35,17 | 1.272.300 | | 2005-09-15 | 00:00:00 | 35,30 | 35,64 | 35,23 | 35,48 | 1.905.900 | | 2005-09-16 | 00:00:00 | 35,65 | 36,21 | 35,43 | 36,16 | 5.196.700 | | 2005-09-19 | 00:00:00 | 36,00 | 36,16 | 35,40 | 35,87 | 1.767.500 | | 2005-09-20 | 00:00:00 | 35,85 | 36,12 | 35,67 | 35,69 | 1.734.500 | | 2005-09-21 | 00:00:00 | 36,28 | 36,47 | 35,11 | 35,53 | 2.049.500 | | 2005-09-22 | 00:00:00 | 35,45 | 35,65 | 35,15 | 35,54 | 1.543.300 | | 2005-09-23 | 00:00:00 | 35,59 | 35,83 | 35,27 | 35,74 | 1.635.400 | | 2005-09-26 | 00:00:00 | 35,89 | 35,99 | 35,69 | 35,81 | 1.479.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
