(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 36,38 | 36,45 | 35,75 | 36,00 | 4.100.800 | | 2007-08-24 | 00:00:00 | 35,92 | 36,16 | 35,71 | 36,12 | 2.675.900 | | 2007-08-27 | 00:00:00 | 36,05 | 36,05 | 35,12 | 35,33 | 4.049.300 | | 2007-08-28 | 00:00:00 | 35,20 | 35,64 | 35,08 | 35,12 | 3.975.000 | | 2007-08-29 | 00:00:00 | 35,28 | 35,69 | 35,10 | 35,64 | 2.560.700 | | 2007-08-30 | 00:00:00 | 35,58 | 35,65 | 35,13 | 35,26 | 2.788.700 | | 2007-08-31 | 00:00:00 | 35,59 | 35,71 | 35,08 | 35,49 | 3.028.700 | | 2007-09-04 | 00:00:00 | 35,50 | 36,00 | 35,48 | 35,88 | 2.635.900 | | 2007-09-05 | 00:00:00 | 35,73 | 35,74 | 35,12 | 35,28 | 4.076.100 | | 2007-09-06 | 00:00:00 | 35,29 | 35,70 | 35,16 | 35,67 | 3.024.300 | | 2007-09-07 | 00:00:00 | 35,55 | 35,65 | 35,18 | 35,34 | 4.092.100 | | 2007-09-10 | 00:00:00 | 35,50 | 35,74 | 35,04 | 35,54 | 3.059.300 | | 2007-09-11 | 00:00:00 | 35,75 | 35,95 | 35,49 | 35,94 | 3.149.600 | | 2007-09-12 | 00:00:00 | 35,96 | 36,23 | 35,82 | 36,15 | 3.188.900 | | 2007-09-13 | 00:00:00 | 36,26 | 36,48 | 36,15 | 36,34 | 2.592.400 | | 2007-09-14 | 00:00:00 | 36,16 | 36,58 | 36,15 | 36,40 | 2.808.800 | | 2007-09-17 | 00:00:00 | 36,28 | 36,51 | 36,17 | 36,32 | 2.280.300 | | 2007-09-18 | 00:00:00 | 36,36 | 36,96 | 36,29 | 36,93 | 2.811.000 | | 2007-09-19 | 00:00:00 | 37,00 | 37,48 | 36,79 | 37,36 | 3.316.600 | | 2007-09-20 | 00:00:00 | 37,17 | 37,43 | 36,95 | 36,96 | 2.444.700 | | 2007-09-21 | 00:00:00 | 37,38 | 37,39 | 36,90 | 37,04 | 4.046.900 | | 2007-09-24 | 00:00:00 | 36,96 | 37,32 | 36,83 | 36,87 | 2.979.900 | | 2007-09-25 | 00:00:00 | 36,75 | 37,20 | 36,71 | 36,86 | 2.304.700 | | 2007-09-26 | 00:00:00 | 37,06 | 37,44 | 36,95 | 37,06 | 2.692.000 | | 2007-09-27 | 00:00:00 | 37,15 | 37,18 | 36,79 | 36,97 | 2.624.800 | | 2007-09-28 | 00:00:00 | 36,88 | 36,97 | 36,28 | 36,28 | 3.575.600 | | 2007-10-01 | 00:00:00 | 36,44 | 36,91 | 36,35 | 36,88 | 2.863.200 | | 2007-10-02 | 00:00:00 | 36,87 | 36,99 | 36,71 | 36,82 | 2.173.100 | | 2007-10-03 | 00:00:00 | 36,70 | 36,94 | 36,70 | 36,90 | 1.504.800 | | 2007-10-04 | 00:00:00 | 36,97 | 37,10 | 36,88 | 36,92 | 2.582.900 | | 2007-10-05 | 00:00:00 | 36,80 | 37,23 | 36,71 | 36,73 | 3.084.700 | | 2007-10-08 | 00:00:00 | 36,73 | 36,96 | 36,51 | 36,63 | 2.360.600 | | 2007-10-09 | 00:00:00 | 36,71 | 37,23 | 36,63 | 37,19 | 2.909.400 | | 2007-10-10 | 00:00:00 | 37,05 | 37,15 | 36,74 | 36,80 | 2.709.600 | | 2007-10-11 | 00:00:00 | 36,98 | 37,15 | 36,56 | 36,74 | 2.912.700 | | 2007-10-12 | 00:00:00 | 36,80 | 36,93 | 36,58 | 36,65 | 3.596.300 | | 2007-10-15 | 00:00:00 | 36,80 | 36,85 | 36,10 | 36,39 | 2.739.900 | | 2007-10-16 | 00:00:00 | 36,41 | 36,57 | 36,05 | 36,13 | 2.742.300 | | 2007-10-17 | 00:00:00 | 36,44 | 36,59 | 35,96 | 36,14 | 3.576.200 | | 2007-10-18 | 00:00:00 | 35,66 | 36,41 | 35,25 | 36,07 | 2.512.300 | | 2007-10-19 | 00:00:00 | 35,95 | 36,07 | 35,37 | 35,40 | 4.188.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
