(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 35,35 | 35,42 | 35,00 | 35,04 | 3.822.800 | | 2007-03-06 | 00:00:00 | 35,31 | 35,60 | 35,10 | 35,49 | 3.360.800 | | 2007-03-07 | 00:00:00 | 35,36 | 35,60 | 35,26 | 35,36 | 2.220.700 | | 2007-03-08 | 00:00:00 | 35,59 | 35,59 | 35,34 | 35,58 | 1.808.300 | | 2007-03-09 | 00:00:00 | 35,74 | 35,78 | 35,21 | 35,25 | 2.951.900 | | 2007-03-12 | 00:00:00 | 35,28 | 35,47 | 35,14 | 35,45 | 2.694.700 | | 2007-03-13 | 00:00:00 | 35,29 | 35,49 | 35,03 | 35,04 | 3.437.300 | | 2007-03-14 | 00:00:00 | 35,15 | 35,44 | 34,85 | 35,32 | 3.556.900 | | 2007-03-15 | 00:00:00 | 35,24 | 35,70 | 35,21 | 35,67 | 2.747.500 | | 2007-03-16 | 00:00:00 | 35,72 | 35,81 | 35,39 | 35,39 | 4.234.100 | | 2007-03-19 | 00:00:00 | 35,46 | 35,97 | 35,45 | 35,82 | 2.619.700 | | 2007-03-20 | 00:00:00 | 35,82 | 36,28 | 35,69 | 36,28 | 2.535.600 | | 2007-03-21 | 00:00:00 | 36,21 | 36,84 | 36,01 | 36,76 | 3.147.900 | | 2007-03-22 | 00:00:00 | 36,99 | 37,05 | 36,45 | 36,68 | 2.399.700 | | 2007-03-23 | 00:00:00 | 35,98 | 37,05 | 35,96 | 36,85 | 2.237.300 | | 2007-03-26 | 00:00:00 | 36,80 | 37,09 | 36,65 | 37,04 | 3.085.800 | | 2007-03-27 | 00:00:00 | 36,88 | 36,98 | 36,65 | 36,80 | 1.696.400 | | 2007-03-28 | 00:00:00 | 36,68 | 37,04 | 36,64 | 36,64 | 3.110.400 | | 2007-03-29 | 00:00:00 | 36,80 | 36,95 | 36,57 | 36,91 | 2.464.600 | | 2007-03-30 | 00:00:00 | 36,91 | 37,09 | 36,22 | 36,65 | 3.464.800 | | 2007-04-02 | 00:00:00 | 36,66 | 37,23 | 36,58 | 37,08 | 3.493.400 | | 2007-04-03 | 00:00:00 | 37,11 | 37,24 | 36,95 | 37,19 | 2.350.600 | | 2007-04-04 | 00:00:00 | 37,10 | 37,29 | 36,98 | 37,10 | 1.642.600 | | 2007-04-05 | 00:00:00 | 37,00 | 37,26 | 36,93 | 37,20 | 1.972.200 | | 2007-04-09 | 00:00:00 | 37,22 | 37,50 | 37,20 | 37,31 | 2.614.400 | | 2007-04-10 | 00:00:00 | 37,29 | 37,49 | 37,23 | 37,42 | 1.702.500 | | 2007-04-11 | 00:00:00 | 37,40 | 37,50 | 37,16 | 37,39 | 3.359.500 | | 2007-04-12 | 00:00:00 | 37,75 | 37,75 | 37,00 | 37,37 | 2.225.500 | | 2007-04-13 | 00:00:00 | 37,49 | 37,50 | 37,25 | 37,45 | 2.272.100 | | 2007-04-16 | 00:00:00 | 37,48 | 37,50 | 37,34 | 37,42 | 2.232.200 | | 2007-04-17 | 00:00:00 | 37,40 | 37,82 | 37,40 | 37,73 | 4.129.900 | | 2007-04-18 | 00:00:00 | 38,45 | 38,45 | 37,58 | 37,94 | 2.780.900 | | 2007-04-19 | 00:00:00 | 37,77 | 37,92 | 37,56 | 37,79 | 3.006.000 | | 2007-04-20 | 00:00:00 | 38,25 | 38,25 | 37,73 | 38,18 | 3.978.100 | | 2007-04-23 | 00:00:00 | 38,88 | 38,88 | 37,94 | 38,00 | 2.334.800 | | 2007-04-24 | 00:00:00 | 38,00 | 38,33 | 37,95 | 38,31 | 2.623.700 | | 2007-04-25 | 00:00:00 | 38,50 | 38,80 | 38,44 | 38,65 | 2.809.000 | | 2007-04-26 | 00:00:00 | 38,90 | 38,90 | 38,40 | 38,49 | 3.656.900 | | 2007-04-27 | 00:00:00 | 37,99 | 38,38 | 37,85 | 38,17 | 3.658.400 | | 2007-04-30 | 00:00:00 | 38,10 | 38,26 | 37,73 | 37,79 | 3.415.900 | | 2007-05-01 | 00:00:00 | 38,46 | 38,46 | 37,63 | 38,01 | 3.556.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
