(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 2022-05-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 31,47 | 31,50 | 31,24 | 31,24 | 1.447.200 | | 2006-05-17 | 00:00:00 | 31,85 | 31,85 | 30,48 | 30,49 | 2.987.400 | | 2006-05-18 | 00:00:00 | 30,50 | 31,04 | 30,50 | 30,63 | 3.158.200 | | 2006-05-19 | 00:00:00 | 30,84 | 31,49 | 30,71 | 31,19 | 4.071.900 | | 2006-05-22 | 00:00:00 | 31,01 | 31,95 | 31,01 | 31,65 | 4.416.400 | | 2006-05-23 | 00:00:00 | 31,62 | 31,79 | 31,03 | 31,12 | 2.156.400 | | 2006-05-24 | 00:00:00 | 31,11 | 31,64 | 31,02 | 31,49 | 2.903.400 | | 2006-05-25 | 00:00:00 | 31,55 | 31,78 | 31,36 | 31,76 | 2.078.600 | | 2006-05-26 | 00:00:00 | 31,89 | 32,35 | 31,61 | 32,34 | 2.978.300 | | 2006-05-30 | 00:00:00 | 32,11 | 32,23 | 31,65 | 31,67 | 2.913.400 | | 2006-05-31 | 00:00:00 | 31,68 | 32,29 | 31,68 | 31,97 | 2.519.700 | | 2006-06-01 | 00:00:00 | 32,12 | 32,27 | 31,85 | 31,99 | 3.747.900 | | 2006-06-02 | 00:00:00 | 32,01 | 32,68 | 31,78 | 32,62 | 2.748.500 | | 2006-06-05 | 00:00:00 | 32,61 | 32,78 | 32,28 | 32,36 | 2.352.100 | | 2006-06-06 | 00:00:00 | 32,59 | 32,59 | 31,84 | 32,37 | 3.380.800 | | 2006-06-07 | 00:00:00 | 32,37 | 32,54 | 32,21 | 32,36 | 2.262.000 | | 2006-06-08 | 00:00:00 | 32,16 | 32,74 | 32,12 | 32,48 | 3.493.900 | | 2006-06-09 | 00:00:00 | 32,29 | 32,80 | 32,29 | 32,63 | 2.115.500 | | 2006-06-12 | 00:00:00 | 32,56 | 33,04 | 32,55 | 32,78 | 2.283.100 | | 2006-06-13 | 00:00:00 | 32,72 | 32,92 | 32,32 | 32,40 | 2.966.300 | | 2006-06-14 | 00:00:00 | 32,27 | 32,42 | 31,94 | 32,25 | 2.497.300 | | 2006-06-15 | 00:00:00 | 32,47 | 32,84 | 32,13 | 32,75 | 2.584.400 | | 2006-06-16 | 00:00:00 | 32,71 | 32,90 | 32,39 | 32,51 | 2.360.900 | | 2006-06-19 | 00:00:00 | 32,51 | 32,58 | 32,06 | 32,40 | 2.074.900 | | 2006-06-20 | 00:00:00 | 32,38 | 32,42 | 32,00 | 32,12 | 2.601.000 | | 2006-06-21 | 00:00:00 | 32,11 | 32,37 | 31,99 | 32,00 | 1.970.200 | | 2006-06-22 | 00:00:00 | 31,91 | 32,20 | 31,75 | 32,13 | 2.070.900 | | 2006-06-23 | 00:00:00 | 31,94 | 32,48 | 31,94 | 32,04 | 1.545.700 | | 2006-06-26 | 00:00:00 | 32,00 | 32,26 | 31,87 | 32,06 | 1.629.400 | | 2006-06-27 | 00:00:00 | 31,96 | 32,19 | 31,68 | 31,73 | 2.949.500 | | 2006-06-28 | 00:00:00 | 31,70 | 31,92 | 31,67 | 31,80 | 3.132.200 | | 2006-06-29 | 00:00:00 | 31,97 | 32,07 | 31,65 | 32,00 | 3.985.000 | | 2006-06-30 | 00:00:00 | 32,10 | 32,20 | 31,90 | 32,05 | 4.831.100 | | 2006-07-03 | 00:00:00 | 32,18 | 32,31 | 32,01 | 32,29 | 1.205.000 | | 2006-07-05 | 00:00:00 | 32,10 | 32,52 | 32,10 | 32,36 | 2.725.300 | | 2006-07-06 | 00:00:00 | 32,22 | 32,41 | 32,22 | 32,36 | 1.896.000 | | 2006-07-07 | 00:00:00 | 32,40 | 32,86 | 32,29 | 32,61 | 1.938.200 | | 2006-07-10 | 00:00:00 | 32,60 | 32,92 | 32,58 | 32,92 | 1.193.300 | | 2006-07-11 | 00:00:00 | 32,92 | 33,10 | 32,74 | 33,06 | 1.957.600 | | 2006-07-12 | 00:00:00 | 32,92 | 33,03 | 32,71 | 32,78 | 1.993.200 | | 2006-07-13 | 00:00:00 | 32,71 | 33,04 | 32,42 | 32,54 | 3.044.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
