(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 33,99 | 34,17 | 33,95 | 34,05 | 1.611.600 | | 2006-09-11 | 00:00:00 | 34,10 | 34,25 | 34,00 | 34,12 | 2.019.900 | | 2006-09-12 | 00:00:00 | 34,12 | 34,19 | 33,90 | 34,19 | 3.092.200 | | 2006-09-13 | 00:00:00 | 34,12 | 34,46 | 33,91 | 34,45 | 2.689.500 | | 2006-09-14 | 00:00:00 | 33,80 | 34,75 | 33,80 | 34,29 | 2.763.200 | | 2006-09-15 | 00:00:00 | 34,40 | 34,63 | 34,34 | 34,57 | 2.920.300 | | 2006-09-18 | 00:00:00 | 34,55 | 34,58 | 34,07 | 34,24 | 2.222.600 | | 2006-09-19 | 00:00:00 | 34,30 | 34,44 | 34,16 | 34,29 | 2.287.400 | | 2006-09-20 | 00:00:00 | 34,35 | 34,54 | 34,30 | 34,42 | 1.746.200 | | 2006-09-21 | 00:00:00 | 34,47 | 34,55 | 34,20 | 34,51 | 3.311.600 | | 2006-09-22 | 00:00:00 | 34,55 | 34,61 | 34,24 | 34,27 | 2.139.000 | | 2006-09-25 | 00:00:00 | 34,39 | 34,87 | 34,33 | 34,69 | 2.352.300 | | 2006-09-26 | 00:00:00 | 34,62 | 34,72 | 34,48 | 34,57 | 1.481.100 | | 2006-09-27 | 00:00:00 | 34,43 | 34,99 | 34,41 | 34,94 | 2.126.300 | | 2006-09-28 | 00:00:00 | 34,93 | 35,00 | 34,44 | 34,63 | 3.833.500 | | 2006-09-29 | 00:00:00 | 34,75 | 34,88 | 34,43 | 34,46 | 2.839.900 | | 2006-10-02 | 00:00:00 | 34,53 | 35,00 | 34,49 | 34,81 | 2.035.000 | | 2006-10-03 | 00:00:00 | 34,85 | 35,14 | 34,69 | 34,96 | 3.336.800 | | 2006-10-04 | 00:00:00 | 34,86 | 35,22 | 34,80 | 35,01 | 2.898.200 | | 2006-10-05 | 00:00:00 | 34,87 | 35,04 | 34,80 | 34,93 | 2.236.500 | | 2006-10-06 | 00:00:00 | 34,81 | 34,90 | 34,60 | 34,77 | 1.845.200 | | 2006-10-09 | 00:00:00 | 34,78 | 34,88 | 34,60 | 34,74 | 1.098.400 | | 2006-10-10 | 00:00:00 | 34,68 | 34,80 | 34,57 | 34,69 | 2.837.800 | | 2006-10-11 | 00:00:00 | 34,65 | 35,11 | 34,65 | 35,00 | 2.338.000 | | 2006-10-12 | 00:00:00 | 35,09 | 35,09 | 34,86 | 35,00 | 2.122.700 | | 2006-10-13 | 00:00:00 | 34,84 | 35,17 | 34,84 | 35,09 | 2.280.500 | | 2006-10-16 | 00:00:00 | 35,00 | 35,23 | 35,00 | 35,18 | 2.005.700 | | 2006-10-17 | 00:00:00 | 35,15 | 35,50 | 35,14 | 35,18 | 4.736.700 | | 2006-10-18 | 00:00:00 | 35,18 | 35,86 | 35,18 | 35,76 | 3.123.900 | | 2006-10-19 | 00:00:00 | 35,66 | 35,83 | 35,58 | 35,65 | 1.422.400 | | 2006-10-20 | 00:00:00 | 35,79 | 35,86 | 35,61 | 35,78 | 2.215.800 | | 2006-10-23 | 00:00:00 | 35,65 | 35,97 | 35,49 | 35,88 | 1.998.600 | | 2006-10-24 | 00:00:00 | 35,75 | 35,87 | 35,60 | 35,86 | 2.522.400 | | 2006-10-25 | 00:00:00 | 35,72 | 36,22 | 35,72 | 36,21 | 2.833.200 | | 2006-10-26 | 00:00:00 | 36,22 | 36,38 | 36,00 | 36,14 | 3.453.400 | | 2006-10-27 | 00:00:00 | 35,86 | 36,18 | 35,82 | 36,03 | 3.708.300 | | 2006-10-30 | 00:00:00 | 36,00 | 36,22 | 35,89 | 36,22 | 2.988.100 | | 2006-10-31 | 00:00:00 | 36,20 | 36,60 | 36,20 | 36,40 | 4.062.800 | | 2006-11-01 | 00:00:00 | 36,27 | 36,73 | 36,23 | 36,61 | 2.607.300 | | 2006-11-02 | 00:00:00 | 35,97 | 36,21 | 35,81 | 36,04 | 2.547.600 | | 2006-11-03 | 00:00:00 | 35,90 | 35,99 | 35,58 | 35,77 | 2.296.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
