(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 33,50 | 34,35 | 33,50 | 34,24 | 4.685.100 | | 2007-06-28 | 00:00:00 | 34,29 | 34,59 | 33,83 | 33,90 | 4.273.700 | | 2007-06-29 | 00:00:00 | 34,04 | 34,39 | 33,98 | 34,29 | 5.300.200 | | 2007-07-02 | 00:00:00 | 34,29 | 34,80 | 34,26 | 34,64 | 3.104.700 | | 2007-07-03 | 00:00:00 | 34,83 | 35,00 | 34,33 | 34,61 | 2.372.000 | | 2007-07-05 | 00:00:00 | 34,57 | 34,72 | 33,93 | 34,40 | 4.274.900 | | 2007-07-06 | 00:00:00 | 34,25 | 34,39 | 33,75 | 34,08 | 5.022.800 | | 2007-07-09 | 00:00:00 | 34,20 | 34,47 | 34,12 | 34,30 | 3.407.300 | | 2007-07-10 | 00:00:00 | 34,16 | 34,30 | 33,74 | 33,74 | 4.246.700 | | 2007-07-11 | 00:00:00 | 33,83 | 34,07 | 33,68 | 34,04 | 3.287.600 | | 2007-07-12 | 00:00:00 | 34,07 | 34,67 | 34,04 | 34,64 | 6.170.800 | | 2007-07-13 | 00:00:00 | 34,55 | 34,98 | 34,41 | 34,87 | 3.714.900 | | 2007-07-16 | 00:00:00 | 34,06 | 34,99 | 34,06 | 34,42 | 3.382.000 | | 2007-07-17 | 00:00:00 | 34,50 | 34,68 | 34,28 | 34,32 | 2.921.200 | | 2007-07-18 | 00:00:00 | 34,69 | 34,72 | 34,11 | 34,44 | 5.011.800 | | 2007-07-19 | 00:00:00 | 34,48 | 35,00 | 34,40 | 34,95 | 5.166.400 | | 2007-07-20 | 00:00:00 | 35,30 | 35,30 | 34,20 | 34,26 | 6.087.300 | | 2007-07-23 | 00:00:00 | 34,51 | 34,79 | 34,40 | 34,56 | 2.902.800 | | 2007-07-24 | 00:00:00 | 34,50 | 34,78 | 33,77 | 33,80 | 4.182.700 | | 2007-07-25 | 00:00:00 | 34,23 | 34,77 | 33,90 | 34,64 | 8.578.000 | | 2007-07-26 | 00:00:00 | 34,90 | 35,06 | 33,97 | 34,16 | 9.103.900 | | 2007-07-27 | 00:00:00 | 34,20 | 34,48 | 33,79 | 33,79 | 5.628.600 | | 2007-07-30 | 00:00:00 | 34,40 | 34,40 | 33,51 | 33,84 | 6.758.500 | | 2007-07-31 | 00:00:00 | 34,20 | 34,43 | 33,58 | 33,64 | 6.122.500 | | 2007-08-01 | 00:00:00 | 33,90 | 34,98 | 33,48 | 34,91 | 7.627.600 | | 2007-08-02 | 00:00:00 | 34,22 | 35,00 | 34,17 | 34,94 | 8.625.500 | | 2007-08-03 | 00:00:00 | 34,99 | 35,19 | 33,59 | 33,62 | 7.227.500 | | 2007-08-06 | 00:00:00 | 33,17 | 35,38 | 33,16 | 35,31 | 6.243.200 | | 2007-08-07 | 00:00:00 | 34,54 | 36,60 | 34,54 | 36,35 | 9.654.900 | | 2007-08-08 | 00:00:00 | 36,18 | 37,06 | 36,15 | 36,87 | 7.691.500 | | 2007-08-09 | 00:00:00 | 36,24 | 37,42 | 36,01 | 37,01 | 8.017.400 | | 2007-08-10 | 00:00:00 | 36,74 | 37,70 | 36,54 | 36,66 | 9.711.400 | | 2007-08-13 | 00:00:00 | 36,47 | 36,66 | 35,26 | 35,40 | 10.278.800 | | 2007-08-14 | 00:00:00 | 35,33 | 35,59 | 34,90 | 35,05 | 5.260.200 | | 2007-08-15 | 00:00:00 | 35,01 | 35,98 | 34,86 | 35,01 | 5.546.100 | | 2007-08-16 | 00:00:00 | 34,60 | 35,61 | 34,60 | 35,44 | 9.556.300 | | 2007-08-17 | 00:00:00 | 36,25 | 36,55 | 35,06 | 36,00 | 6.348.800 | | 2007-08-20 | 00:00:00 | 36,00 | 36,10 | 35,37 | 36,01 | 3.333.000 | | 2007-08-21 | 00:00:00 | 35,84 | 36,47 | 35,76 | 36,25 | 3.001.200 | | 2007-08-22 | 00:00:00 | 36,40 | 36,75 | 35,86 | 36,31 | 4.345.200 | | 2007-08-23 | 00:00:00 | 36,38 | 36,45 | 35,75 | 36,00 | 4.100.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
