(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 2023-02-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 35,95 | 36,07 | 35,37 | 35,40 | 4.188.100 | | 2007-10-22 | 00:00:00 | 35,29 | 35,78 | 35,16 | 35,59 | 2.859.400 | | 2007-10-23 | 00:00:00 | 35,73 | 35,85 | 35,40 | 35,62 | 3.485.300 | | 2007-10-24 | 00:00:00 | 35,33 | 35,93 | 35,31 | 35,72 | 4.382.500 | | 2007-10-25 | 00:00:00 | 35,68 | 36,24 | 35,68 | 36,11 | 3.132.600 | | 2007-10-26 | 00:00:00 | 36,40 | 36,41 | 35,96 | 36,20 | 2.441.700 | | 2007-10-29 | 00:00:00 | 36,23 | 36,49 | 36,23 | 36,45 | 2.770.500 | | 2007-10-30 | 00:00:00 | 36,39 | 36,63 | 36,20 | 36,29 | 2.721.200 | | 2007-10-31 | 00:00:00 | 36,43 | 36,74 | 36,29 | 36,66 | 3.292.000 | | 2007-11-01 | 00:00:00 | 36,16 | 36,25 | 35,53 | 35,60 | 3.560.000 | | 2007-11-02 | 00:00:00 | 35,72 | 35,97 | 35,42 | 35,72 | 2.855.000 | | 2007-11-05 | 00:00:00 | 35,70 | 36,00 | 35,58 | 35,90 | 2.794.400 | | 2007-11-06 | 00:00:00 | 35,91 | 35,98 | 35,42 | 35,81 | 2.085.600 | | 2007-11-07 | 00:00:00 | 36,11 | 36,11 | 35,15 | 35,20 | 3.519.600 | | 2007-11-08 | 00:00:00 | 35,37 | 36,22 | 35,20 | 36,19 | 6.287.900 | | 2007-11-09 | 00:00:00 | 35,83 | 36,30 | 35,80 | 35,85 | 6.141.600 | | 2007-11-12 | 00:00:00 | 35,88 | 36,49 | 35,80 | 36,01 | 5.469.900 | | 2007-11-13 | 00:00:00 | 36,24 | 36,46 | 35,65 | 36,32 | 3.965.600 | | 2007-11-14 | 00:00:00 | 36,55 | 36,66 | 36,15 | 36,40 | 6.105.000 | | 2007-11-15 | 00:00:00 | 36,33 | 37,06 | 36,33 | 36,83 | 6.867.200 | | 2007-11-16 | 00:00:00 | 37,00 | 37,07 | 36,54 | 37,02 | 3.682.500 | | 2007-11-19 | 00:00:00 | 36,83 | 38,00 | 36,80 | 37,69 | 9.046.700 | | 2007-11-20 | 00:00:00 | 37,67 | 38,31 | 37,50 | 38,22 | 5.467.600 | | 2007-11-21 | 00:00:00 | 38,03 | 38,75 | 37,91 | 38,06 | 6.885.300 | | 2007-11-23 | 00:00:00 | 38,24 | 38,31 | 37,87 | 38,04 | 2.870.900 | | 2007-11-26 | 00:00:00 | 38,12 | 38,37 | 37,58 | 37,63 | 5.649.000 | | 2007-11-27 | 00:00:00 | 37,75 | 38,05 | 37,55 | 37,81 | 5.041.500 | | 2007-11-28 | 00:00:00 | 38,00 | 38,15 | 37,69 | 37,92 | 6.510.200 | | 2007-11-29 | 00:00:00 | 37,87 | 38,09 | 37,55 | 37,82 | 6.164.800 | | 2007-11-30 | 00:00:00 | 38,20 | 38,20 | 37,41 | 37,62 | 5.069.300 | | 2007-12-03 | 00:00:00 | 37,36 | 37,99 | 37,36 | 37,81 | 2.406.600 | | 2007-12-04 | 00:00:00 | 37,66 | 38,45 | 37,66 | 38,18 | 4.043.800 | | 2007-12-05 | 00:00:00 | 38,46 | 38,89 | 38,21 | 38,82 | 4.890.400 | | 2007-12-06 | 00:00:00 | 38,81 | 38,98 | 38,51 | 38,94 | 4.550.100 | | 2007-12-07 | 00:00:00 | 38,93 | 38,98 | 38,48 | 38,90 | 4.458.300 | | 2007-12-10 | 00:00:00 | 38,93 | 39,35 | 38,86 | 39,16 | 4.836.000 | | 2007-12-11 | 00:00:00 | 39,30 | 39,30 | 38,44 | 38,45 | 3.995.900 | | 2007-12-12 | 00:00:00 | 39,23 | 39,25 | 38,19 | 38,49 | 4.831.400 | | 2007-12-13 | 00:00:00 | 38,22 | 38,99 | 38,22 | 38,92 | 4.358.500 | | 2007-12-14 | 00:00:00 | 38,77 | 38,85 | 38,42 | 38,49 | 3.710.100 | | 2007-12-17 | 00:00:00 | 38,25 | 38,60 | 37,99 | 38,11 | 4.009.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
