(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 | | 2006-07-13 | 00:00:00 | 32,71 | 33,04 | 32,42 | 32,54 | 3.044.200 | | 2006-07-14 | 00:00:00 | 32,43 | 32,74 | 32,26 | 32,52 | 2.313.600 | | 2006-07-17 | 00:00:00 | 32,43 | 32,74 | 32,40 | 32,47 | 1.740.600 | | 2006-07-18 | 00:00:00 | 32,50 | 32,82 | 32,41 | 32,67 | 1.869.800 | | 2006-07-19 | 00:00:00 | 32,71 | 33,34 | 32,71 | 33,11 | 2.490.700 | | 2006-07-20 | 00:00:00 | 33,06 | 33,49 | 33,05 | 33,32 | 2.403.600 | | 2006-07-21 | 00:00:00 | 33,51 | 33,80 | 33,36 | 33,53 | 2.853.000 | | 2006-07-24 | 00:00:00 | 33,59 | 33,67 | 33,36 | 33,54 | 3.580.300 | | 2006-07-25 | 00:00:00 | 33,55 | 33,89 | 33,48 | 33,82 | 2.057.400 | | 2006-07-26 | 00:00:00 | 33,75 | 33,85 | 33,60 | 33,80 | 3.026.600 | | 2006-07-27 | 00:00:00 | 34,00 | 34,35 | 33,71 | 33,80 | 3.179.400 | | 2006-07-28 | 00:00:00 | 34,11 | 34,22 | 33,79 | 33,83 | 2.659.300 | | 2006-07-31 | 00:00:00 | 33,95 | 34,20 | 33,73 | 33,78 | 2.448.300 | | 2006-08-01 | 00:00:00 | 33,80 | 34,16 | 33,76 | 34,15 | 3.426.800 | | 2006-08-02 | 00:00:00 | 34,10 | 34,32 | 34,00 | 34,20 | 2.603.300 | | 2006-08-03 | 00:00:00 | 33,80 | 34,08 | 33,31 | 33,37 | 2.696.300 | | 2006-08-04 | 00:00:00 | 33,62 | 33,80 | 33,44 | 33,75 | 2.754.000 | | 2006-08-07 | 00:00:00 | 33,59 | 33,72 | 33,16 | 33,18 | 1.711.800 | | 2006-08-08 | 00:00:00 | 33,28 | 33,66 | 33,25 | 33,47 | 1.838.000 | | 2006-08-09 | 00:00:00 | 33,80 | 33,81 | 33,31 | 33,34 | 1.499.200 | | 2006-08-10 | 00:00:00 | 33,48 | 33,53 | 33,24 | 33,42 | 1.957.500 | | 2006-08-11 | 00:00:00 | 33,30 | 33,44 | 33,21 | 33,40 | 1.890.200 | | 2006-08-14 | 00:00:00 | 33,51 | 33,63 | 33,32 | 33,57 | 2.224.600 | | 2006-08-15 | 00:00:00 | 33,81 | 33,85 | 33,62 | 33,78 | 1.714.200 | | 2006-08-16 | 00:00:00 | 33,90 | 34,00 | 33,44 | 33,48 | 2.146.300 | | 2006-08-17 | 00:00:00 | 33,43 | 33,63 | 33,13 | 33,58 | 1.836.900 | | 2006-08-18 | 00:00:00 | 33,61 | 33,86 | 33,50 | 33,69 | 1.626.700 | | 2006-08-21 | 00:00:00 | 33,68 | 33,90 | 33,65 | 33,73 | 1.883.800 | | 2006-08-22 | 00:00:00 | 33,83 | 33,87 | 33,66 | 33,86 | 1.621.800 | | 2006-08-23 | 00:00:00 | 33,88 | 33,89 | 33,33 | 33,50 | 1.374.000 | | 2006-08-24 | 00:00:00 | 33,65 | 33,70 | 33,51 | 33,67 | 1.640.500 | | 2006-08-25 | 00:00:00 | 33,56 | 33,67 | 33,47 | 33,54 | 1.099.500 | | 2006-08-28 | 00:00:00 | 33,55 | 34,00 | 33,49 | 33,98 | 2.001.400 | | 2006-08-29 | 00:00:00 | 33,99 | 33,99 | 33,66 | 33,83 | 2.028.000 | | 2006-08-30 | 00:00:00 | 33,93 | 33,98 | 33,68 | 33,90 | 1.594.300 | | 2006-08-31 | 00:00:00 | 33,98 | 34,32 | 33,95 | 34,27 | 2.510.400 | | 2006-09-01 | 00:00:00 | 34,27 | 34,43 | 34,16 | 34,22 | 1.969.500 | | 2006-09-05 | 00:00:00 | 34,37 | 34,37 | 33,70 | 33,99 | 2.799.700 | | 2006-09-06 | 00:00:00 | 34,05 | 34,07 | 33,71 | 33,90 | 2.559.300 | | 2006-09-07 | 00:00:00 | 34,06 | 34,23 | 33,84 | 33,91 | 2.840.900 | | 2006-09-08 | 00:00:00 | 33,99 | 34,17 | 33,95 | 34,05 | 1.611.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
