(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 35,83 | 36,00 | 35,49 | 35,62 | 4.097.300 | | 2008-08-07 | 00:00:00 | 35,74 | 35,94 | 35,19 | 35,33 | 3.470.600 | | 2008-08-08 | 00:00:00 | 35,22 | 36,57 | 35,22 | 36,57 | 5.791.300 | | 2008-08-11 | 00:00:00 | 36,44 | 37,68 | 36,31 | 37,55 | 8.279.700 | | 2008-08-12 | 00:00:00 | 37,48 | 37,54 | 36,69 | 37,47 | 4.680.800 | | 2008-08-13 | 00:00:00 | 37,36 | 37,66 | 37,19 | 37,40 | 4.946.400 | | 2008-08-14 | 00:00:00 | 37,16 | 37,58 | 36,87 | 37,00 | 4.102.000 | | 2008-08-15 | 00:00:00 | 37,10 | 37,58 | 37,03 | 37,44 | 4.386.800 | | 2008-08-18 | 00:00:00 | 37,46 | 37,81 | 37,40 | 37,61 | 3.253.300 | | 2008-08-19 | 00:00:00 | 37,42 | 37,74 | 37,42 | 37,46 | 2.829.800 | | 2008-08-20 | 00:00:00 | 37,41 | 37,62 | 37,16 | 37,52 | 3.525.900 | | 2008-08-21 | 00:00:00 | 37,34 | 37,70 | 37,22 | 37,56 | 3.151.300 | | 2008-08-22 | 00:00:00 | 37,64 | 37,79 | 37,52 | 37,79 | 3.049.900 | | 2008-08-25 | 00:00:00 | 37,70 | 37,80 | 37,14 | 37,27 | 2.310.800 | | 2008-08-26 | 00:00:00 | 37,25 | 37,65 | 37,11 | 37,58 | 4.762.700 | | 2008-08-27 | 00:00:00 | 37,66 | 37,75 | 37,45 | 37,66 | 2.485.200 | | 2008-08-28 | 00:00:00 | 37,66 | 38,00 | 37,58 | 38,00 | 2.223.600 | | 2008-08-29 | 00:00:00 | 37,80 | 37,98 | 37,51 | 37,51 | 2.425.100 | | 2008-09-02 | 00:00:00 | 37,83 | 37,95 | 37,26 | 37,28 | 2.803.400 | | 2008-09-03 | 00:00:00 | 37,31 | 37,70 | 37,01 | 37,62 | 5.363.300 | | 2008-09-04 | 00:00:00 | 37,45 | 37,74 | 37,20 | 37,30 | 4.282.500 | | 2008-09-05 | 00:00:00 | 37,12 | 37,45 | 36,96 | 37,10 | 5.960.500 | | 2008-09-08 | 00:00:00 | 37,42 | 38,00 | 37,39 | 38,00 | 7.121.500 | | 2008-09-09 | 00:00:00 | 37,80 | 38,20 | 37,64 | 37,85 | 7.287.000 | | 2008-09-10 | 00:00:00 | 37,88 | 38,16 | 37,62 | 37,71 | 4.610.300 | | 2008-09-11 | 00:00:00 | 37,68 | 38,04 | 37,26 | 37,99 | 5.727.900 | | 2008-09-12 | 00:00:00 | 37,77 | 38,41 | 37,75 | 38,14 | 5.430.100 | | 2008-09-15 | 00:00:00 | 37,70 | 38,75 | 37,48 | 38,10 | 6.694.100 | | 2008-09-16 | 00:00:00 | 37,89 | 39,15 | 37,50 | 39,03 | 9.411.200 | | 2008-09-17 | 00:00:00 | 38,57 | 39,00 | 38,10 | 38,12 | 7.017.100 | | 2008-09-18 | 00:00:00 | 38,40 | 40,00 | 38,18 | 39,50 | 10.032.100 | | 2008-09-19 | 00:00:00 | 40,00 | 40,00 | 38,20 | 38,40 | 10.629.600 | | 2008-09-22 | 00:00:00 | 38,48 | 38,48 | 37,60 | 37,70 | 5.474.500 | | 2008-09-23 | 00:00:00 | 37,71 | 38,14 | 37,39 | 37,41 | 4.350.100 | | 2008-09-24 | 00:00:00 | 37,58 | 38,07 | 37,07 | 37,97 | 4.037.500 | | 2008-09-25 | 00:00:00 | 38,07 | 39,20 | 37,72 | 38,62 | 5.651.100 | | 2008-09-26 | 00:00:00 | 38,29 | 38,96 | 37,54 | 38,62 | 4.146.400 | | 2008-09-29 | 00:00:00 | 38,28 | 38,63 | 37,25 | 37,25 | 8.469.400 | | 2008-09-30 | 00:00:00 | 37,80 | 38,28 | 37,51 | 37,69 | 7.373.200 | | 2008-10-01 | 00:00:00 | 37,65 | 37,83 | 37,24 | 37,78 | 7.081.200 | | 2008-10-02 | 00:00:00 | 37,61 | 37,97 | 37,40 | 37,48 | 7.548.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
