(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 38,46 | 38,46 | 37,63 | 38,01 | 3.556.000 | | 2007-05-02 | 00:00:00 | 38,14 | 38,24 | 38,03 | 38,06 | 2.816.200 | | 2007-05-03 | 00:00:00 | 37,77 | 37,86 | 37,42 | 37,65 | 2.624.200 | | 2007-05-04 | 00:00:00 | 37,79 | 37,80 | 37,51 | 37,61 | 1.632.600 | | 2007-05-07 | 00:00:00 | 37,68 | 37,81 | 37,54 | 37,78 | 1.656.600 | | 2007-05-08 | 00:00:00 | 37,65 | 38,06 | 37,47 | 37,69 | 2.871.700 | | 2007-05-09 | 00:00:00 | 37,67 | 37,78 | 37,38 | 37,56 | 2.119.500 | | 2007-05-10 | 00:00:00 | 37,51 | 37,53 | 36,82 | 36,85 | 3.818.800 | | 2007-05-11 | 00:00:00 | 37,00 | 37,10 | 36,81 | 36,98 | 3.941.500 | | 2007-05-14 | 00:00:00 | 37,06 | 37,10 | 36,87 | 37,00 | 3.784.900 | | 2007-05-15 | 00:00:00 | 37,14 | 37,48 | 37,04 | 37,08 | 5.092.900 | | 2007-05-16 | 00:00:00 | 37,14 | 37,49 | 37,09 | 37,49 | 2.753.100 | | 2007-05-17 | 00:00:00 | 37,32 | 37,44 | 37,12 | 37,23 | 2.465.200 | | 2007-05-18 | 00:00:00 | 37,28 | 37,55 | 37,19 | 37,33 | 2.684.000 | | 2007-05-21 | 00:00:00 | 37,33 | 37,48 | 37,17 | 37,33 | 1.709.400 | | 2007-05-22 | 00:00:00 | 37,22 | 37,38 | 37,16 | 37,16 | 2.496.600 | | 2007-05-23 | 00:00:00 | 37,16 | 37,19 | 36,53 | 36,63 | 3.444.800 | | 2007-05-24 | 00:00:00 | 36,72 | 36,77 | 35,85 | 35,88 | 5.549.100 | | 2007-05-25 | 00:00:00 | 36,00 | 36,25 | 35,27 | 35,47 | 6.291.300 | | 2007-05-29 | 00:00:00 | 35,64 | 35,87 | 35,38 | 35,70 | 4.004.400 | | 2007-05-30 | 00:00:00 | 35,60 | 36,00 | 35,38 | 35,97 | 3.776.300 | | 2007-05-31 | 00:00:00 | 36,20 | 36,20 | 35,88 | 36,01 | 4.498.800 | | 2007-06-01 | 00:00:00 | 36,14 | 36,20 | 35,66 | 35,87 | 4.361.700 | | 2007-06-04 | 00:00:00 | 35,69 | 35,87 | 35,50 | 35,77 | 3.243.500 | | 2007-06-05 | 00:00:00 | 35,96 | 35,96 | 35,17 | 35,30 | 5.343.600 | | 2007-06-06 | 00:00:00 | 35,31 | 35,45 | 34,95 | 35,29 | 5.237.000 | | 2007-06-07 | 00:00:00 | 35,25 | 35,25 | 34,16 | 34,31 | 7.133.900 | | 2007-06-08 | 00:00:00 | 34,30 | 34,78 | 34,22 | 34,60 | 5.094.500 | | 2007-06-11 | 00:00:00 | 34,79 | 34,98 | 34,60 | 34,70 | 3.681.300 | | 2007-06-12 | 00:00:00 | 34,47 | 34,72 | 34,14 | 34,14 | 3.785.800 | | 2007-06-13 | 00:00:00 | 34,39 | 34,94 | 34,25 | 34,90 | 3.785.300 | | 2007-06-14 | 00:00:00 | 34,73 | 35,30 | 34,70 | 35,14 | 5.153.900 | | 2007-06-15 | 00:00:00 | 35,87 | 35,99 | 35,37 | 35,61 | 6.166.700 | | 2007-06-18 | 00:00:00 | 35,53 | 35,79 | 35,08 | 35,16 | 3.448.500 | | 2007-06-19 | 00:00:00 | 35,16 | 35,42 | 34,87 | 35,42 | 3.548.100 | | 2007-06-20 | 00:00:00 | 35,46 | 35,70 | 34,49 | 34,56 | 5.396.400 | | 2007-06-21 | 00:00:00 | 34,57 | 34,87 | 34,25 | 34,74 | 3.716.400 | | 2007-06-22 | 00:00:00 | 34,01 | 34,39 | 33,83 | 33,95 | 7.693.900 | | 2007-06-25 | 00:00:00 | 34,14 | 34,36 | 33,73 | 33,82 | 5.100.500 | | 2007-06-26 | 00:00:00 | 34,11 | 34,50 | 33,71 | 33,79 | 5.045.600 | | 2007-06-27 | 00:00:00 | 33,50 | 34,35 | 33,50 | 34,24 | 4.685.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
