(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 36,22 | 36,45 | 36,03 | 36,18 | 3.868.100 | | 2008-04-15 | 00:00:00 | 36,20 | 36,60 | 36,09 | 36,49 | 2.490.200 | | 2008-04-16 | 00:00:00 | 36,73 | 36,98 | 36,21 | 36,95 | 3.672.400 | | 2008-04-17 | 00:00:00 | 36,77 | 37,10 | 36,63 | 36,80 | 3.440.900 | | 2008-04-18 | 00:00:00 | 37,15 | 37,19 | 36,54 | 36,95 | 4.081.600 | | 2008-04-21 | 00:00:00 | 36,82 | 36,90 | 36,45 | 36,74 | 2.958.900 | | 2008-04-22 | 00:00:00 | 36,66 | 36,71 | 36,40 | 36,55 | 3.471.100 | | 2008-04-23 | 00:00:00 | 36,76 | 36,77 | 36,40 | 36,59 | 3.543.400 | | 2008-04-24 | 00:00:00 | 36,64 | 36,98 | 36,44 | 36,76 | 3.754.100 | | 2008-04-25 | 00:00:00 | 36,99 | 37,10 | 36,81 | 37,10 | 3.180.600 | | 2008-04-28 | 00:00:00 | 37,01 | 37,20 | 36,84 | 36,90 | 2.374.800 | | 2008-04-29 | 00:00:00 | 36,94 | 37,05 | 36,61 | 36,79 | 3.011.600 | | 2008-04-30 | 00:00:00 | 37,21 | 37,81 | 37,18 | 37,23 | 5.452.200 | | 2008-05-01 | 00:00:00 | 37,09 | 37,21 | 36,81 | 36,92 | 4.319.500 | | 2008-05-02 | 00:00:00 | 37,09 | 37,23 | 36,78 | 37,11 | 4.458.300 | | 2008-05-05 | 00:00:00 | 37,14 | 37,14 | 36,63 | 36,81 | 3.256.700 | | 2008-05-06 | 00:00:00 | 36,64 | 36,75 | 36,34 | 36,66 | 2.695.600 | | 2008-05-07 | 00:00:00 | 36,74 | 36,75 | 36,24 | 36,33 | 3.226.100 | | 2008-05-08 | 00:00:00 | 36,44 | 36,56 | 36,19 | 36,39 | 2.432.600 | | 2008-05-09 | 00:00:00 | 36,05 | 36,42 | 35,95 | 36,29 | 3.877.200 | | 2008-05-12 | 00:00:00 | 36,40 | 36,87 | 36,25 | 36,87 | 3.810.800 | | 2008-05-13 | 00:00:00 | 36,89 | 36,96 | 36,50 | 36,70 | 2.557.500 | | 2008-05-14 | 00:00:00 | 36,85 | 37,08 | 36,68 | 36,98 | 2.875.200 | | 2008-05-15 | 00:00:00 | 37,04 | 37,04 | 36,50 | 36,72 | 3.573.000 | | 2008-05-16 | 00:00:00 | 36,84 | 36,85 | 36,47 | 36,74 | 3.300.600 | | 2008-05-19 | 00:00:00 | 36,70 | 37,10 | 36,66 | 37,04 | 3.278.600 | | 2008-05-20 | 00:00:00 | 37,00 | 37,14 | 36,77 | 36,85 | 4.853.700 | | 2008-05-21 | 00:00:00 | 36,98 | 37,07 | 36,44 | 36,49 | 5.788.500 | | 2008-05-22 | 00:00:00 | 36,51 | 36,84 | 36,31 | 36,81 | 3.469.800 | | 2008-05-23 | 00:00:00 | 36,71 | 36,71 | 35,99 | 36,00 | 3.403.500 | | 2008-05-27 | 00:00:00 | 36,00 | 36,31 | 36,00 | 36,19 | 3.612.200 | | 2008-05-28 | 00:00:00 | 36,16 | 36,41 | 36,00 | 36,13 | 2.247.800 | | 2008-05-29 | 00:00:00 | 36,14 | 36,46 | 36,04 | 36,28 | 2.760.900 | | 2008-05-30 | 00:00:00 | 36,45 | 36,46 | 36,17 | 36,20 | 2.841.100 | | 2008-06-02 | 00:00:00 | 36,13 | 36,20 | 35,44 | 35,61 | 3.670.700 | | 2008-06-03 | 00:00:00 | 35,71 | 35,91 | 35,19 | 35,36 | 3.579.900 | | 2008-06-04 | 00:00:00 | 35,25 | 35,75 | 35,23 | 35,68 | 3.009.600 | | 2008-06-05 | 00:00:00 | 35,73 | 36,00 | 35,49 | 35,95 | 2.529.200 | | 2008-06-06 | 00:00:00 | 35,93 | 35,93 | 34,90 | 34,92 | 4.472.200 | | 2008-06-09 | 00:00:00 | 35,15 | 35,48 | 35,05 | 35,25 | 3.567.000 | | 2008-06-10 | 00:00:00 | 35,07 | 35,28 | 34,84 | 35,14 | 3.212.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
