(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 36,12 | 36,43 | 35,65 | 35,81 | 3.310.100 | | 2008-02-15 | 00:00:00 | 35,80 | 35,90 | 35,45 | 35,78 | 4.503.800 | | 2008-02-19 | 00:00:00 | 36,11 | 36,16 | 35,58 | 35,75 | 3.319.800 | | 2008-02-20 | 00:00:00 | 35,51 | 35,81 | 35,41 | 35,77 | 4.934.600 | | 2008-02-21 | 00:00:00 | 35,96 | 35,96 | 35,10 | 35,15 | 5.105.800 | | 2008-02-22 | 00:00:00 | 35,24 | 35,57 | 35,01 | 35,52 | 4.764.100 | | 2008-02-25 | 00:00:00 | 35,56 | 35,87 | 35,38 | 35,80 | 3.689.800 | | 2008-02-26 | 00:00:00 | 35,70 | 36,19 | 35,60 | 36,19 | 4.346.400 | | 2008-02-27 | 00:00:00 | 36,04 | 36,20 | 35,63 | 35,70 | 3.196.600 | | 2008-02-28 | 00:00:00 | 35,52 | 35,68 | 35,02 | 35,19 | 4.730.400 | | 2008-02-29 | 00:00:00 | 35,01 | 35,24 | 34,40 | 34,53 | 7.636.500 | | 2008-03-03 | 00:00:00 | 34,55 | 34,99 | 34,42 | 34,65 | 4.388.500 | | 2008-03-04 | 00:00:00 | 34,27 | 35,30 | 34,27 | 34,98 | 4.137.500 | | 2008-03-05 | 00:00:00 | 35,21 | 35,21 | 34,55 | 34,97 | 3.865.400 | | 2008-03-06 | 00:00:00 | 34,87 | 35,04 | 34,34 | 34,40 | 3.560.700 | | 2008-03-07 | 00:00:00 | 34,20 | 34,43 | 34,00 | 34,29 | 5.303.800 | | 2008-03-10 | 00:00:00 | 34,33 | 34,49 | 33,93 | 34,12 | 3.318.000 | | 2008-03-11 | 00:00:00 | 34,81 | 35,18 | 34,46 | 35,13 | 4.939.900 | | 2008-03-12 | 00:00:00 | 35,24 | 35,43 | 34,57 | 34,66 | 3.537.500 | | 2008-03-13 | 00:00:00 | 34,52 | 34,81 | 34,20 | 34,63 | 4.062.200 | | 2008-03-14 | 00:00:00 | 34,81 | 34,89 | 33,96 | 34,45 | 5.143.200 | | 2008-03-17 | 00:00:00 | 33,71 | 35,71 | 33,71 | 35,46 | 8.337.600 | | 2008-03-18 | 00:00:00 | 35,99 | 35,99 | 35,20 | 35,94 | 7.703.500 | | 2008-03-19 | 00:00:00 | 36,04 | 36,34 | 35,28 | 35,28 | 4.602.400 | | 2008-03-20 | 00:00:00 | 35,46 | 36,19 | 35,12 | 36,13 | 7.011.200 | | 2008-03-24 | 00:00:00 | 36,20 | 36,25 | 35,50 | 35,77 | 3.297.800 | | 2008-03-25 | 00:00:00 | 35,85 | 36,00 | 35,62 | 35,71 | 3.299.300 | | 2008-03-26 | 00:00:00 | 35,60 | 35,88 | 35,48 | 35,66 | 3.399.600 | | 2008-03-27 | 00:00:00 | 35,80 | 36,03 | 35,53 | 35,66 | 3.539.800 | | 2008-03-28 | 00:00:00 | 35,76 | 36,00 | 35,25 | 35,37 | 2.565.600 | | 2008-03-31 | 00:00:00 | 35,43 | 35,67 | 35,23 | 35,61 | 3.452.000 | | 2008-04-01 | 00:00:00 | 35,66 | 36,48 | 35,62 | 36,40 | 3.893.700 | | 2008-04-02 | 00:00:00 | 36,36 | 36,87 | 36,35 | 36,64 | 3.061.200 | | 2008-04-03 | 00:00:00 | 36,45 | 36,76 | 36,37 | 36,53 | 2.511.100 | | 2008-04-04 | 00:00:00 | 35,81 | 37,06 | 35,81 | 36,51 | 3.980.900 | | 2008-04-07 | 00:00:00 | 36,76 | 36,76 | 36,12 | 36,25 | 3.873.200 | | 2008-04-08 | 00:00:00 | 36,27 | 36,42 | 36,15 | 36,27 | 3.572.900 | | 2008-04-09 | 00:00:00 | 36,23 | 36,77 | 36,22 | 36,74 | 4.624.800 | | 2008-04-10 | 00:00:00 | 36,81 | 36,81 | 36,20 | 36,31 | 5.741.100 | | 2008-04-11 | 00:00:00 | 36,18 | 36,51 | 36,05 | 36,30 | 3.475.200 | | 2008-04-14 | 00:00:00 | 36,22 | 36,45 | 36,03 | 36,18 | 3.868.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
