(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 35,63 | 35,89 | 34,90 | 35,05 | 3.248.000 | | 2006-01-23 | 00:00:00 | 35,00 | 35,35 | 35,00 | 35,23 | 1.559.900 | | 2006-01-24 | 00:00:00 | 35,22 | 35,69 | 35,14 | 35,58 | 2.297.400 | | 2006-01-25 | 00:00:00 | 35,57 | 35,84 | 35,00 | 35,35 | 3.100.900 | | 2006-01-26 | 00:00:00 | 35,50 | 35,63 | 34,77 | 35,13 | 4.299.200 | | 2006-01-27 | 00:00:00 | 35,00 | 35,64 | 34,95 | 35,27 | 3.209.400 | | 2006-01-30 | 00:00:00 | 35,00 | 35,17 | 34,88 | 35,09 | 3.572.900 | | 2006-01-31 | 00:00:00 | 35,14 | 35,22 | 34,69 | 34,80 | 4.185.500 | | 2006-02-01 | 00:00:00 | 34,68 | 34,85 | 34,44 | 34,70 | 4.707.100 | | 2006-02-02 | 00:00:00 | 34,34 | 34,40 | 33,48 | 33,75 | 3.814.900 | | 2006-02-03 | 00:00:00 | 33,72 | 33,81 | 33,29 | 33,42 | 2.838.100 | | 2006-02-06 | 00:00:00 | 33,27 | 33,57 | 33,23 | 33,45 | 1.974.200 | | 2006-02-07 | 00:00:00 | 33,40 | 33,45 | 33,02 | 33,34 | 2.613.200 | | 2006-02-08 | 00:00:00 | 33,25 | 33,33 | 33,10 | 33,28 | 1.947.700 | | 2006-02-09 | 00:00:00 | 33,37 | 33,66 | 33,28 | 33,38 | 2.307.500 | | 2006-02-10 | 00:00:00 | 33,36 | 33,69 | 33,27 | 33,43 | 1.592.200 | | 2006-02-13 | 00:00:00 | 33,36 | 33,61 | 33,35 | 33,56 | 1.370.300 | | 2006-02-14 | 00:00:00 | 33,53 | 33,70 | 33,25 | 33,57 | 1.778.000 | | 2006-02-15 | 00:00:00 | 33,57 | 33,81 | 33,19 | 33,44 | 2.483.200 | | 2006-02-16 | 00:00:00 | 33,35 | 33,80 | 33,34 | 33,80 | 1.768.000 | | 2006-02-17 | 00:00:00 | 33,75 | 34,07 | 33,55 | 33,86 | 1.926.500 | | 2006-02-21 | 00:00:00 | 33,80 | 34,12 | 33,80 | 33,96 | 1.580.300 | | 2006-02-22 | 00:00:00 | 33,99 | 34,19 | 33,95 | 34,11 | 1.605.600 | | 2006-02-23 | 00:00:00 | 34,01 | 34,22 | 33,84 | 34,01 | 1.469.100 | | 2006-02-24 | 00:00:00 | 34,06 | 34,20 | 33,95 | 34,13 | 1.205.700 | | 2006-02-27 | 00:00:00 | 34,12 | 34,32 | 34,03 | 34,16 | 2.260.400 | | 2006-02-28 | 00:00:00 | 34,12 | 34,30 | 33,92 | 34,03 | 2.571.700 | | 2006-03-01 | 00:00:00 | 34,03 | 34,10 | 33,90 | 34,10 | 3.200.800 | | 2006-03-02 | 00:00:00 | 34,02 | 34,02 | 33,45 | 33,84 | 3.521.900 | | 2006-03-03 | 00:00:00 | 33,77 | 33,97 | 33,53 | 33,82 | 3.047.300 | | 2006-03-06 | 00:00:00 | 33,97 | 33,97 | 33,05 | 33,30 | 2.978.400 | | 2006-03-07 | 00:00:00 | 33,19 | 33,39 | 33,06 | 33,33 | 1.982.000 | | 2006-03-08 | 00:00:00 | 33,33 | 33,67 | 32,81 | 33,36 | 3.257.900 | | 2006-03-09 | 00:00:00 | 33,36 | 33,45 | 33,15 | 33,17 | 1.782.100 | | 2006-03-10 | 00:00:00 | 33,15 | 33,53 | 33,03 | 33,27 | 2.066.900 | | 2006-03-13 | 00:00:00 | 33,39 | 33,51 | 33,23 | 33,29 | 1.896.600 | | 2006-03-14 | 00:00:00 | 33,32 | 33,67 | 33,10 | 33,63 | 2.429.800 | | 2006-03-15 | 00:00:00 | 33,55 | 33,80 | 33,38 | 33,73 | 1.465.300 | | 2006-03-16 | 00:00:00 | 33,79 | 34,10 | 33,73 | 33,83 | 1.984.000 | | 2006-03-17 | 00:00:00 | 34,00 | 34,03 | 33,75 | 33,80 | 2.411.400 | | 2006-03-20 | 00:00:00 | 33,88 | 33,98 | 33,44 | 33,54 | 1.472.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
