(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-09-26 | 00:00:00 | 35,89 | 35,99 | 35,69 | 35,81 | 1.479.700 | 2005-09-27 | 00:00:00 | 35,81 | 35,99 | 35,48 | 35,68 | 1.651.100 | 2005-09-28 | 00:00:00 | 35,97 | 36,04 | 35,48 | 35,74 | 1.621.600 | 2005-09-29 | 00:00:00 | 35,53 | 36,12 | 35,45 | 35,98 | 1.951.000 | 2005-09-30 | 00:00:00 | 36,01 | 36,05 | 35,57 | 35,76 | 1.755.300 | 2005-10-03 | 00:00:00 | 35,81 | 36,13 | 35,75 | 36,07 | 1.500.700 | 2005-10-04 | 00:00:00 | 36,07 | 36,33 | 35,75 | 35,79 | 2.373.800 | 2005-10-05 | 00:00:00 | 35,61 | 35,78 | 34,88 | 34,89 | 2.908.200 | 2005-10-06 | 00:00:00 | 35,03 | 35,30 | 34,17 | 34,69 | 3.340.600 | 2005-10-07 | 00:00:00 | 34,71 | 35,13 | 34,53 | 34,90 | 2.388.000 | 2005-10-10 | 00:00:00 | 34,78 | 34,86 | 34,20 | 34,32 | 2.153.300 | 2005-10-11 | 00:00:00 | 34,32 | 34,56 | 34,08 | 34,14 | 1.844.200 | 2005-10-12 | 00:00:00 | 34,23 | 34,45 | 33,57 | 33,70 | 2.598.700 | 2005-10-13 | 00:00:00 | 33,69 | 33,75 | 32,76 | 33,28 | 2.578.900 | 2005-10-14 | 00:00:00 | 33,46 | 33,46 | 33,11 | 33,30 | 2.211.600 | 2005-10-17 | 00:00:00 | 33,27 | 33,90 | 33,26 | 33,81 | 2.559.400 | 2005-10-18 | 00:00:00 | 33,81 | 33,94 | 33,24 | 33,31 | 1.884.000 | 2005-10-19 | 00:00:00 | 33,35 | 33,80 | 32,80 | 33,62 | 3.290.100 | 2005-10-20 | 00:00:00 | 33,81 | 34,02 | 33,10 | 33,31 | 3.622.800 | 2005-10-21 | 00:00:00 | 33,39 | 33,92 | 33,35 | 33,84 | 4.223.200 | 2005-10-24 | 00:00:00 | 34,00 | 34,51 | 33,84 | 34,44 | 2.055.000 | 2005-10-25 | 00:00:00 | 34,98 | 34,98 | 34,04 | 34,60 | 2.574.200 | 2005-10-26 | 00:00:00 | 34,47 | 34,73 | 34,12 | 34,22 | 2.231.300 | 2005-10-27 | 00:00:00 | 34,40 | 34,43 | 33,69 | 33,85 | 2.617.800 | 2005-10-28 | 00:00:00 | 34,03 | 34,41 | 33,89 | 34,36 | 2.187.600 | 2005-10-31 | 00:00:00 | 34,53 | 35,18 | 34,45 | 34,99 | 2.622.100 | 2005-11-01 | 00:00:00 | 34,82 | 35,11 | 34,58 | 34,75 | 2.359.200 | 2005-11-02 | 00:00:00 | 34,81 | 34,93 | 34,32 | 34,93 | 2.107.000 | 2005-11-03 | 00:00:00 | 34,70 | 34,73 | 34,41 | 34,51 | 3.534.700 | 2005-11-04 | 00:00:00 | 34,64 | 34,69 | 34,46 | 34,51 | 2.359.600 | 2005-11-07 | 00:00:00 | 34,65 | 34,70 | 34,09 | 34,21 | 2.158.800 | 2005-11-08 | 00:00:00 | 34,19 | 34,54 | 34,05 | 34,35 | 2.006.000 | 2005-11-09 | 00:00:00 | 34,44 | 34,61 | 34,30 | 34,50 | 2.404.800 | 2005-11-10 | 00:00:00 | 34,50 | 34,65 | 34,25 | 34,52 | 3.675.500 | 2005-11-11 | 00:00:00 | 34,46 | 34,54 | 34,13 | 34,45 | 2.229.100 | 2005-11-14 | 00:00:00 | 34,30 | 34,45 | 33,94 | 34,01 | 2.041.900 | 2005-11-15 | 00:00:00 | 34,00 | 34,21 | 33,86 | 34,05 | 1.936.300 | 2005-11-16 | 00:00:00 | 34,20 | 34,55 | 34,02 | 34,12 | 1.573.700 | 2005-11-17 | 00:00:00 | 34,22 | 34,48 | 34,09 | 34,44 | 1.983.600 | 2005-11-18 | 00:00:00 | 34,95 | 34,95 | 34,35 | 34,79 | 2.621.400 | 2005-11-21 | 00:00:00 | 34,74 | 34,93 | 34,54 | 34,65 | 1.160.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|