(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 34,74 | 34,93 | 34,54 | 34,65 | 1.160.400 | | 2005-11-22 | 00:00:00 | 34,47 | 34,75 | 34,21 | 34,58 | 1.580.500 | | 2005-11-23 | 00:00:00 | 34,58 | 34,99 | 34,42 | 34,84 | 1.379.300 | | 2005-11-25 | 00:00:00 | 34,92 | 34,98 | 34,75 | 34,92 | 417.000 | | 2005-11-28 | 00:00:00 | 34,75 | 35,18 | 34,72 | 34,88 | 1.604.600 | | 2005-11-29 | 00:00:00 | 35,05 | 35,20 | 34,88 | 35,06 | 1.679.000 | | 2005-11-30 | 00:00:00 | 35,00 | 35,06 | 34,62 | 34,71 | 2.107.500 | | 2005-12-01 | 00:00:00 | 35,15 | 35,15 | 34,79 | 34,84 | 2.293.800 | | 2005-12-02 | 00:00:00 | 34,80 | 35,11 | 34,67 | 35,04 | 1.443.500 | | 2005-12-05 | 00:00:00 | 34,90 | 35,02 | 34,65 | 35,00 | 1.757.400 | | 2005-12-06 | 00:00:00 | 35,20 | 35,23 | 34,80 | 34,89 | 1.952.600 | | 2005-12-07 | 00:00:00 | 34,91 | 35,09 | 34,59 | 34,68 | 1.815.700 | | 2005-12-08 | 00:00:00 | 34,62 | 35,07 | 34,54 | 35,00 | 2.514.800 | | 2005-12-09 | 00:00:00 | 35,08 | 35,35 | 34,87 | 35,21 | 1.779.500 | | 2005-12-12 | 00:00:00 | 35,34 | 35,49 | 34,81 | 34,89 | 2.050.900 | | 2005-12-13 | 00:00:00 | 34,83 | 35,29 | 34,78 | 35,27 | 2.018.800 | | 2005-12-14 | 00:00:00 | 35,30 | 35,61 | 35,27 | 35,38 | 2.158.600 | | 2005-12-15 | 00:00:00 | 35,51 | 35,58 | 35,22 | 35,27 | 2.609.000 | | 2005-12-16 | 00:00:00 | 35,48 | 35,70 | 35,33 | 35,38 | 2.660.100 | | 2005-12-19 | 00:00:00 | 35,39 | 35,45 | 35,01 | 35,15 | 2.047.500 | | 2005-12-20 | 00:00:00 | 35,20 | 35,36 | 35,03 | 35,32 | 2.003.300 | | 2005-12-21 | 00:00:00 | 35,45 | 35,54 | 34,80 | 34,87 | 10.384.400 | | 2005-12-22 | 00:00:00 | 34,99 | 35,16 | 34,90 | 35,14 | 1.987.900 | | 2005-12-23 | 00:00:00 | 35,09 | 35,23 | 34,94 | 35,14 | 1.609.200 | | 2005-12-27 | 00:00:00 | 35,14 | 35,19 | 34,80 | 35,10 | 2.393.000 | | 2005-12-28 | 00:00:00 | 35,01 | 35,19 | 34,83 | 34,97 | 1.965.400 | | 2005-12-29 | 00:00:00 | 34,91 | 35,09 | 34,67 | 34,74 | 1.188.700 | | 2005-12-30 | 00:00:00 | 34,63 | 34,70 | 34,45 | 34,53 | 1.556.600 | | 2006-01-03 | 00:00:00 | 34,76 | 35,13 | 34,48 | 35,07 | 2.203.700 | | 2006-01-04 | 00:00:00 | 34,92 | 35,10 | 34,45 | 34,99 | 2.337.300 | | 2006-01-05 | 00:00:00 | 35,04 | 35,12 | 34,75 | 34,90 | 1.373.200 | | 2006-01-06 | 00:00:00 | 34,99 | 35,10 | 34,80 | 35,10 | 1.181.400 | | 2006-01-09 | 00:00:00 | 35,06 | 35,08 | 34,81 | 34,92 | 1.712.500 | | 2006-01-10 | 00:00:00 | 34,82 | 34,95 | 34,75 | 34,87 | 1.921.800 | | 2006-01-11 | 00:00:00 | 34,81 | 34,93 | 34,64 | 34,79 | 2.042.300 | | 2006-01-12 | 00:00:00 | 34,79 | 35,10 | 34,76 | 34,83 | 2.264.600 | | 2006-01-13 | 00:00:00 | 34,85 | 34,98 | 34,74 | 34,92 | 1.758.200 | | 2006-01-17 | 00:00:00 | 34,88 | 35,11 | 34,76 | 35,08 | 1.920.900 | | 2006-01-18 | 00:00:00 | 35,02 | 35,35 | 35,02 | 35,16 | 1.934.500 | | 2006-01-19 | 00:00:00 | 35,17 | 35,64 | 35,10 | 35,63 | 2.323.400 | | 2006-01-20 | 00:00:00 | 35,63 | 35,89 | 34,90 | 35,05 | 3.248.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
