(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 24,88 | 25,00 | 24,69 | 24,88 | 1.075.600 | | 2000-06-26 | 00:00:00 | 24,88 | 25,12 | 24,50 | 25,00 | 1.013.100 | | 2000-06-27 | 00:00:00 | 25,06 | 25,12 | 24,19 | 24,19 | 1.498.600 | | 2000-06-28 | 00:00:00 | 24,19 | 24,75 | 23,62 | 24,58 | 2.298.700 | | 2000-06-29 | 00:00:00 | 24,25 | 24,75 | 24,00 | 24,00 | 1.440.000 | | 2000-06-30 | 00:00:00 | 24,19 | 24,75 | 23,06 | 23,31 | 2.429.300 | | 2000-07-03 | 00:00:00 | 23,56 | 24,06 | 23,41 | 23,81 | 731.500 | | 2000-07-05 | 00:00:00 | 24,00 | 24,38 | 23,75 | 23,81 | 1.217.000 | | 2000-07-06 | 00:00:00 | 23,88 | 24,19 | 23,69 | 23,94 | 1.394.900 | | 2000-07-07 | 00:00:00 | 23,94 | 24,50 | 23,94 | 24,25 | 796.500 | | 2000-07-10 | 00:00:00 | 24,38 | 25,00 | 24,38 | 24,69 | 962.300 | | 2000-07-11 | 00:00:00 | 24,56 | 24,81 | 24,25 | 24,81 | 825.200 | | 2000-07-12 | 00:00:00 | 24,88 | 24,88 | 24,25 | 24,38 | 1.135.600 | | 2000-07-13 | 00:00:00 | 24,38 | 24,50 | 24,12 | 24,44 | 1.164.600 | | 2000-07-14 | 00:00:00 | 24,50 | 24,62 | 23,94 | 24,12 | 1.226.500 | | 2000-07-17 | 00:00:00 | 24,06 | 24,25 | 24,00 | 24,12 | 1.053.400 | | 2000-07-18 | 00:00:00 | 24,25 | 25,00 | 24,25 | 24,31 | 1.603.500 | | 2000-07-19 | 00:00:00 | 24,50 | 25,25 | 24,50 | 25,12 | 1.674.400 | | 2000-07-20 | 00:00:00 | 25,12 | 25,25 | 24,94 | 25,12 | 1.163.400 | | 2000-07-21 | 00:00:00 | 25,19 | 25,38 | 25,12 | 25,19 | 1.226.900 | | 2000-07-24 | 00:00:00 | 25,06 | 25,06 | 24,88 | 25,00 | 973.200 | | 2000-07-25 | 00:00:00 | 24,94 | 25,38 | 24,81 | 24,94 | 648.200 | | 2000-07-26 | 00:00:00 | 24,50 | 24,94 | 24,12 | 24,38 | 1.261.900 | | 2000-07-27 | 00:00:00 | 24,62 | 24,88 | 24,56 | 24,69 | 1.212.200 | | 2000-07-28 | 00:00:00 | 24,50 | 25,19 | 24,50 | 24,81 | 1.921.000 | | 2000-07-31 | 00:00:00 | 24,94 | 25,19 | 24,38 | 24,44 | 1.959.300 | | 2000-08-01 | 00:00:00 | 24,44 | 25,12 | 24,44 | 25,06 | 1.710.100 | | 2000-08-02 | 00:00:00 | 25,06 | 26,19 | 25,00 | 26,12 | 2.440.100 | | 2000-08-03 | 00:00:00 | 26,12 | 26,69 | 26,12 | 26,45 | 3.840.000 | | 2000-08-04 | 00:00:00 | 26,50 | 26,50 | 25,94 | 26,50 | 3.183.800 | | 2000-08-07 | 00:00:00 | 26,50 | 27,50 | 26,38 | 27,45 | 2.319.700 | | 2000-08-08 | 00:00:00 | 27,31 | 27,94 | 27,06 | 27,88 | 2.389.900 | | 2000-08-09 | 00:00:00 | 27,62 | 27,88 | 27,06 | 27,23 | 2.704.200 | | 2000-08-10 | 00:00:00 | 27,25 | 27,31 | 27,00 | 27,14 | 825.600 | | 2000-08-11 | 00:00:00 | 27,06 | 27,69 | 27,06 | 27,19 | 1.789.600 | | 2000-08-14 | 00:00:00 | 27,25 | 27,62 | 26,88 | 27,50 | 1.169.000 | | 2000-08-15 | 00:00:00 | 27,19 | 27,81 | 27,12 | 27,56 | 1.355.500 | | 2000-08-16 | 00:00:00 | 27,38 | 27,81 | 27,12 | 27,33 | 1.258.300 | | 2000-08-17 | 00:00:00 | 27,50 | 27,50 | 27,06 | 27,31 | 976.600 | | 2000-08-18 | 00:00:00 | 27,25 | 27,44 | 27,12 | 27,38 | 911.100 | | 2000-08-21 | 00:00:00 | 27,44 | 27,44 | 27,12 | 27,44 | 927.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
