(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 35,90 | 35,99 | 35,58 | 35,77 | 2.296.800 | | 2006-11-06 | 00:00:00 | 35,75 | 35,78 | 35,41 | 35,69 | 2.773.100 | | 2006-11-07 | 00:00:00 | 35,69 | 35,86 | 35,54 | 35,66 | 1.924.600 | | 2006-11-08 | 00:00:00 | 35,75 | 36,08 | 35,60 | 35,93 | 2.545.600 | | 2006-11-09 | 00:00:00 | 35,88 | 35,99 | 35,78 | 35,81 | 1.911.800 | | 2006-11-10 | 00:00:00 | 35,95 | 36,18 | 35,92 | 36,07 | 1.928.200 | | 2006-11-13 | 00:00:00 | 36,08 | 36,19 | 35,96 | 36,03 | 1.895.900 | | 2006-11-14 | 00:00:00 | 36,03 | 36,22 | 35,80 | 36,21 | 2.898.500 | | 2006-11-15 | 00:00:00 | 36,24 | 36,25 | 36,01 | 36,08 | 1.541.400 | | 2006-11-16 | 00:00:00 | 36,25 | 36,44 | 36,11 | 36,13 | 1.616.500 | | 2006-11-17 | 00:00:00 | 36,02 | 36,23 | 36,00 | 36,18 | 2.041.400 | | 2006-11-20 | 00:00:00 | 36,09 | 36,30 | 36,09 | 36,14 | 2.660.600 | | 2006-11-21 | 00:00:00 | 36,19 | 36,29 | 36,05 | 36,12 | 1.311.300 | | 2006-11-22 | 00:00:00 | 36,08 | 36,25 | 36,02 | 36,12 | 1.304.100 | | 2006-11-24 | 00:00:00 | 36,03 | 36,23 | 36,03 | 36,14 | 624.300 | | 2006-11-27 | 00:00:00 | 35,94 | 36,07 | 35,65 | 35,68 | 2.037.100 | | 2006-11-28 | 00:00:00 | 35,73 | 36,04 | 35,71 | 35,91 | 2.984.900 | | 2006-11-29 | 00:00:00 | 35,91 | 36,34 | 35,91 | 36,26 | 2.130.900 | | 2006-11-30 | 00:00:00 | 36,17 | 36,35 | 36,08 | 36,25 | 1.572.000 | | 2006-12-01 | 00:00:00 | 36,34 | 36,49 | 36,16 | 36,34 | 2.004.300 | | 2006-12-04 | 00:00:00 | 36,49 | 36,72 | 36,41 | 36,63 | 1.880.700 | | 2006-12-05 | 00:00:00 | 36,66 | 36,84 | 36,53 | 36,71 | 1.870.500 | | 2006-12-06 | 00:00:00 | 36,70 | 36,80 | 36,36 | 36,43 | 2.042.700 | | 2006-12-07 | 00:00:00 | 36,51 | 36,59 | 36,35 | 36,35 | 2.337.800 | | 2006-12-08 | 00:00:00 | 36,35 | 36,60 | 36,20 | 36,46 | 1.801.500 | | 2006-12-11 | 00:00:00 | 36,46 | 36,68 | 36,46 | 36,64 | 1.294.700 | | 2006-12-12 | 00:00:00 | 36,69 | 37,13 | 36,63 | 37,13 | 2.830.200 | | 2006-12-13 | 00:00:00 | 37,14 | 37,20 | 36,89 | 37,12 | 2.301.500 | | 2006-12-14 | 00:00:00 | 37,06 | 37,35 | 37,06 | 37,31 | 2.288.900 | | 2006-12-15 | 00:00:00 | 37,30 | 37,37 | 36,80 | 36,97 | 3.495.500 | | 2006-12-18 | 00:00:00 | 36,98 | 37,20 | 36,92 | 37,04 | 1.675.000 | | 2006-12-19 | 00:00:00 | 36,97 | 37,40 | 36,91 | 37,34 | 1.681.500 | | 2006-12-20 | 00:00:00 | 37,28 | 37,29 | 37,06 | 37,09 | 1.047.700 | | 2006-12-21 | 00:00:00 | 37,10 | 37,20 | 36,86 | 37,07 | 1.529.100 | | 2006-12-22 | 00:00:00 | 36,99 | 37,17 | 36,85 | 36,88 | 1.483.400 | | 2006-12-26 | 00:00:00 | 36,88 | 37,15 | 36,80 | 37,11 | 1.249.200 | | 2006-12-27 | 00:00:00 | 37,17 | 37,30 | 37,04 | 37,20 | 1.076.400 | | 2006-12-28 | 00:00:00 | 37,08 | 37,26 | 36,84 | 36,90 | 1.665.500 | | 2006-12-29 | 00:00:00 | 36,94 | 37,07 | 36,79 | 36,86 | 2.013.800 | | 2007-01-03 | 00:00:00 | 36,80 | 37,25 | 36,78 | 36,98 | 2.796.800 | | 2007-01-04 | 00:00:00 | 36,85 | 37,15 | 36,79 | 37,00 | 2.183.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
