(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 35,07 | 35,28 | 34,84 | 35,14 | 3.212.700 | | 2008-06-11 | 00:00:00 | 35,14 | 35,24 | 34,82 | 34,96 | 3.519.800 | | 2008-06-12 | 00:00:00 | 35,05 | 35,21 | 34,83 | 35,04 | 2.709.900 | | 2008-06-13 | 00:00:00 | 35,32 | 35,40 | 34,80 | 35,09 | 3.517.500 | | 2008-06-16 | 00:00:00 | 34,86 | 35,32 | 34,80 | 35,28 | 2.397.900 | | 2008-06-17 | 00:00:00 | 35,39 | 35,49 | 35,05 | 35,15 | 2.972.200 | | 2008-06-18 | 00:00:00 | 35,00 | 35,41 | 34,98 | 35,02 | 3.331.300 | | 2008-06-19 | 00:00:00 | 34,94 | 35,17 | 34,72 | 34,99 | 5.425.400 | | 2008-06-20 | 00:00:00 | 34,80 | 35,03 | 34,45 | 34,49 | 5.925.500 | | 2008-06-23 | 00:00:00 | 34,86 | 35,08 | 34,57 | 34,87 | 3.060.200 | | 2008-06-24 | 00:00:00 | 34,84 | 35,02 | 34,49 | 34,91 | 4.755.600 | | 2008-06-25 | 00:00:00 | 34,97 | 35,50 | 34,86 | 35,42 | 4.868.300 | | 2008-06-26 | 00:00:00 | 35,10 | 35,45 | 34,66 | 34,70 | 7.365.500 | | 2008-06-27 | 00:00:00 | 34,75 | 35,01 | 34,35 | 34,43 | 6.709.200 | | 2008-06-30 | 00:00:00 | 34,41 | 35,13 | 34,28 | 34,92 | 5.250.900 | | 2008-07-01 | 00:00:00 | 34,60 | 35,29 | 34,59 | 35,16 | 5.111.100 | | 2008-07-02 | 00:00:00 | 35,25 | 35,46 | 35,10 | 35,21 | 4.534.600 | | 2008-07-03 | 00:00:00 | 35,24 | 35,48 | 35,10 | 35,32 | 3.357.900 | | 2008-07-07 | 00:00:00 | 35,40 | 35,64 | 34,83 | 35,16 | 5.301.900 | | 2008-07-08 | 00:00:00 | 35,17 | 35,89 | 35,02 | 35,81 | 5.789.700 | | 2008-07-09 | 00:00:00 | 35,74 | 36,68 | 35,71 | 36,62 | 6.729.700 | | 2008-07-10 | 00:00:00 | 36,69 | 36,93 | 36,21 | 36,50 | 4.952.600 | | 2008-07-11 | 00:00:00 | 36,23 | 36,42 | 35,71 | 35,99 | 5.110.700 | | 2008-07-14 | 00:00:00 | 36,24 | 36,28 | 35,59 | 35,64 | 3.805.200 | | 2008-07-15 | 00:00:00 | 35,44 | 35,73 | 35,31 | 35,53 | 3.797.300 | | 2008-07-16 | 00:00:00 | 35,46 | 35,68 | 35,07 | 35,35 | 3.992.600 | | 2008-07-17 | 00:00:00 | 35,44 | 35,44 | 34,61 | 34,88 | 6.078.600 | | 2008-07-18 | 00:00:00 | 34,96 | 35,39 | 34,46 | 34,84 | 6.871.700 | | 2008-07-21 | 00:00:00 | 34,92 | 35,89 | 34,80 | 35,54 | 5.170.400 | | 2008-07-22 | 00:00:00 | 35,55 | 36,03 | 35,55 | 35,65 | 4.579.500 | | 2008-07-23 | 00:00:00 | 35,65 | 35,65 | 34,88 | 35,23 | 5.249.800 | | 2008-07-24 | 00:00:00 | 35,33 | 35,57 | 34,94 | 35,52 | 5.120.200 | | 2008-07-25 | 00:00:00 | 35,58 | 35,75 | 35,07 | 35,13 | 4.718.100 | | 2008-07-28 | 00:00:00 | 35,13 | 35,52 | 34,91 | 35,36 | 4.371.000 | | 2008-07-29 | 00:00:00 | 35,50 | 35,79 | 35,25 | 35,73 | 5.262.000 | | 2008-07-30 | 00:00:00 | 35,90 | 36,37 | 35,76 | 35,87 | 6.097.600 | | 2008-07-31 | 00:00:00 | 35,58 | 35,62 | 35,12 | 35,39 | 4.536.300 | | 2008-08-01 | 00:00:00 | 35,30 | 35,61 | 34,59 | 34,59 | 4.107.900 | | 2008-08-04 | 00:00:00 | 34,70 | 35,60 | 34,55 | 35,30 | 6.563.100 | | 2008-08-05 | 00:00:00 | 35,46 | 35,91 | 35,31 | 35,89 | 5.252.700 | | 2008-08-06 | 00:00:00 | 35,83 | 36,00 | 35,49 | 35,62 | 4.097.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
