(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 36,85 | 37,15 | 36,79 | 37,00 | 2.183.600 | | 2007-01-05 | 00:00:00 | 36,90 | 36,95 | 36,38 | 36,44 | 3.776.400 | | 2007-01-08 | 00:00:00 | 36,46 | 36,68 | 36,30 | 36,54 | 3.054.600 | | 2007-01-09 | 00:00:00 | 36,55 | 36,80 | 36,45 | 36,64 | 2.978.200 | | 2007-01-10 | 00:00:00 | 36,61 | 36,74 | 36,45 | 36,57 | 2.247.200 | | 2007-01-11 | 00:00:00 | 36,62 | 36,86 | 36,57 | 36,72 | 2.831.600 | | 2007-01-12 | 00:00:00 | 36,72 | 36,83 | 36,14 | 36,25 | 3.254.300 | | 2007-01-16 | 00:00:00 | 36,31 | 36,67 | 36,27 | 36,47 | 3.195.800 | | 2007-01-17 | 00:00:00 | 36,56 | 36,72 | 36,42 | 36,71 | 1.903.600 | | 2007-01-18 | 00:00:00 | 36,75 | 36,75 | 36,61 | 36,63 | 1.950.100 | | 2007-01-19 | 00:00:00 | 36,74 | 36,84 | 36,61 | 36,73 | 3.220.300 | | 2007-01-22 | 00:00:00 | 36,81 | 36,84 | 36,62 | 36,64 | 4.734.900 | | 2007-01-23 | 00:00:00 | 36,63 | 36,75 | 36,52 | 36,72 | 1.941.700 | | 2007-01-24 | 00:00:00 | 36,64 | 36,84 | 36,62 | 36,76 | 2.632.500 | | 2007-01-25 | 00:00:00 | 36,60 | 36,98 | 36,60 | 36,75 | 3.407.200 | | 2007-01-26 | 00:00:00 | 36,60 | 36,65 | 36,11 | 36,39 | 4.397.200 | | 2007-01-29 | 00:00:00 | 36,30 | 36,41 | 36,10 | 36,25 | 3.546.800 | | 2007-01-30 | 00:00:00 | 36,35 | 36,39 | 36,15 | 36,22 | 2.171.100 | | 2007-01-31 | 00:00:00 | 36,26 | 36,61 | 36,14 | 36,53 | 3.648.800 | | 2007-02-01 | 00:00:00 | 36,26 | 36,52 | 36,15 | 36,33 | 3.438.200 | | 2007-02-02 | 00:00:00 | 36,52 | 36,52 | 36,09 | 36,30 | 1.765.500 | | 2007-02-05 | 00:00:00 | 36,30 | 36,58 | 36,20 | 36,41 | 5.306.300 | | 2007-02-06 | 00:00:00 | 36,42 | 36,59 | 36,35 | 36,58 | 3.211.800 | | 2007-02-07 | 00:00:00 | 36,43 | 36,61 | 36,36 | 36,50 | 2.130.600 | | 2007-02-08 | 00:00:00 | 36,50 | 36,63 | 36,34 | 36,36 | 2.450.900 | | 2007-02-09 | 00:00:00 | 36,44 | 36,70 | 36,14 | 36,39 | 3.494.400 | | 2007-02-12 | 00:00:00 | 36,39 | 36,56 | 36,20 | 36,26 | 2.134.400 | | 2007-02-13 | 00:00:00 | 36,32 | 36,52 | 36,29 | 36,52 | 1.637.000 | | 2007-02-14 | 00:00:00 | 36,46 | 36,70 | 36,45 | 36,54 | 1.895.400 | | 2007-02-15 | 00:00:00 | 36,52 | 36,70 | 36,30 | 36,35 | 2.646.600 | | 2007-02-16 | 00:00:00 | 36,21 | 36,44 | 36,11 | 36,42 | 2.146.600 | | 2007-02-20 | 00:00:00 | 36,47 | 36,63 | 36,42 | 36,58 | 1.858.700 | | 2007-02-21 | 00:00:00 | 36,39 | 36,57 | 36,18 | 36,35 | 1.778.400 | | 2007-02-22 | 00:00:00 | 36,36 | 36,44 | 36,19 | 36,32 | 1.412.200 | | 2007-02-23 | 00:00:00 | 36,22 | 36,49 | 36,15 | 36,21 | 4.700.200 | | 2007-02-26 | 00:00:00 | 36,89 | 36,95 | 36,27 | 36,40 | 4.091.200 | | 2007-02-27 | 00:00:00 | 36,24 | 36,50 | 35,11 | 35,48 | 4.319.900 | | 2007-02-28 | 00:00:00 | 35,50 | 36,15 | 35,44 | 35,80 | 4.891.300 | | 2007-03-01 | 00:00:00 | 35,70 | 36,14 | 35,20 | 35,91 | 3.599.500 | | 2007-03-02 | 00:00:00 | 35,80 | 35,96 | 35,36 | 35,40 | 2.660.200 | | 2007-03-05 | 00:00:00 | 35,35 | 35,42 | 35,00 | 35,04 | 3.822.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
