(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 33,88 | 33,98 | 33,44 | 33,54 | 1.472.400 | | 2006-03-21 | 00:00:00 | 33,65 | 33,65 | 33,21 | 33,43 | 1.620.700 | | 2006-03-22 | 00:00:00 | 33,37 | 33,48 | 33,26 | 33,38 | 1.826.900 | | 2006-03-23 | 00:00:00 | 33,50 | 33,50 | 33,14 | 33,23 | 2.666.200 | | 2006-03-24 | 00:00:00 | 33,15 | 33,28 | 32,95 | 33,07 | 2.093.800 | | 2006-03-27 | 00:00:00 | 33,07 | 33,10 | 32,89 | 33,01 | 1.656.400 | | 2006-03-28 | 00:00:00 | 32,94 | 32,96 | 32,62 | 32,69 | 2.380.100 | | 2006-03-29 | 00:00:00 | 32,75 | 33,09 | 32,61 | 32,93 | 2.536.500 | | 2006-03-30 | 00:00:00 | 32,85 | 32,99 | 32,34 | 32,37 | 2.546.700 | | 2006-03-31 | 00:00:00 | 32,77 | 33,00 | 32,37 | 32,77 | 3.622.800 | | 2006-04-03 | 00:00:00 | 32,77 | 33,09 | 32,50 | 32,55 | 2.554.900 | | 2006-04-04 | 00:00:00 | 32,60 | 32,76 | 32,34 | 32,67 | 3.045.300 | | 2006-04-05 | 00:00:00 | 32,75 | 33,13 | 32,47 | 33,12 | 3.127.700 | | 2006-04-06 | 00:00:00 | 33,12 | 33,25 | 32,49 | 32,50 | 3.654.300 | | 2006-04-07 | 00:00:00 | 32,46 | 32,53 | 31,70 | 31,96 | 4.581.400 | | 2006-04-10 | 00:00:00 | 32,10 | 32,23 | 31,80 | 31,85 | 1.747.200 | | 2006-04-11 | 00:00:00 | 31,85 | 31,99 | 31,39 | 31,50 | 2.477.900 | | 2006-04-12 | 00:00:00 | 31,50 | 31,75 | 31,50 | 31,67 | 2.824.500 | | 2006-04-13 | 00:00:00 | 31,54 | 31,75 | 31,44 | 31,45 | 2.064.200 | | 2006-04-17 | 00:00:00 | 31,45 | 31,66 | 31,42 | 31,60 | 1.795.900 | | 2006-04-18 | 00:00:00 | 31,81 | 32,14 | 31,61 | 31,88 | 2.953.900 | | 2006-04-19 | 00:00:00 | 31,88 | 32,06 | 31,57 | 31,91 | 1.737.900 | | 2006-04-20 | 00:00:00 | 32,07 | 32,49 | 31,97 | 32,02 | 2.190.800 | | 2006-04-21 | 00:00:00 | 32,12 | 32,21 | 31,71 | 31,99 | 2.336.800 | | 2006-04-24 | 00:00:00 | 31,90 | 32,44 | 31,83 | 32,34 | 3.063.000 | | 2006-04-25 | 00:00:00 | 32,33 | 32,34 | 31,64 | 31,71 | 3.165.900 | | 2006-04-26 | 00:00:00 | 31,77 | 31,83 | 31,40 | 31,65 | 2.935.700 | | 2006-04-27 | 00:00:00 | 31,29 | 32,35 | 31,13 | 32,07 | 4.357.900 | | 2006-04-28 | 00:00:00 | 31,88 | 32,29 | 31,78 | 32,23 | 3.004.500 | | 2006-05-01 | 00:00:00 | 32,14 | 32,45 | 31,65 | 31,75 | 2.081.200 | | 2006-05-02 | 00:00:00 | 31,85 | 32,02 | 31,80 | 31,93 | 2.062.800 | | 2006-05-03 | 00:00:00 | 31,93 | 32,00 | 31,51 | 31,52 | 2.149.300 | | 2006-05-04 | 00:00:00 | 31,66 | 31,74 | 31,49 | 31,59 | 2.566.200 | | 2006-05-05 | 00:00:00 | 31,78 | 32,10 | 31,69 | 32,02 | 2.369.900 | | 2006-05-08 | 00:00:00 | 32,02 | 32,26 | 31,81 | 31,91 | 3.304.900 | | 2006-05-09 | 00:00:00 | 31,86 | 31,94 | 31,62 | 31,77 | 1.611.100 | | 2006-05-10 | 00:00:00 | 31,82 | 32,15 | 31,71 | 32,09 | 2.336.200 | | 2006-05-11 | 00:00:00 | 32,01 | 32,08 | 31,50 | 31,57 | 1.764.100 | | 2006-05-12 | 00:00:00 | 31,56 | 31,69 | 31,09 | 31,14 | 2.345.800 | | 2006-05-15 | 00:00:00 | 31,22 | 31,54 | 31,17 | 31,34 | 1.981.400 | | 2006-05-16 | 00:00:00 | 31,47 | 31,50 | 31,24 | 31,24 | 1.447.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
