(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 37,61 | 37,97 | 37,40 | 37,48 | 7.548.300 | | 2008-10-03 | 00:00:00 | 37,86 | 38,18 | 37,10 | 37,15 | 9.263.600 | | 2008-10-06 | 00:00:00 | 36,60 | 37,30 | 35,38 | 36,12 | 10.600.400 | | 2008-10-07 | 00:00:00 | 36,41 | 37,29 | 35,60 | 35,68 | 8.907.400 | | 2008-10-08 | 00:00:00 | 35,16 | 36,75 | 35,16 | 35,41 | 16.180.500 | | 2008-10-09 | 00:00:00 | 35,72 | 35,75 | 33,52 | 33,52 | 10.072.200 | | 2008-10-10 | 00:00:00 | 32,51 | 33,89 | 29,82 | 32,26 | 14.651.900 | | 2008-10-13 | 00:00:00 | 33,17 | 35,85 | 32,61 | 35,83 | 7.893.400 | | 2008-10-14 | 00:00:00 | 36,84 | 36,84 | 32,11 | 34,44 | 9.991.400 | | 2008-10-15 | 00:00:00 | 34,43 | 34,43 | 32,32 | 32,59 | 8.277.000 | | 2008-10-16 | 00:00:00 | 32,56 | 33,90 | 31,40 | 33,74 | 9.979.500 | | 2008-10-17 | 00:00:00 | 33,15 | 34,86 | 32,63 | 33,49 | 8.042.000 | | 2008-10-20 | 00:00:00 | 33,68 | 35,77 | 33,48 | 35,77 | 5.755.300 | | 2008-10-21 | 00:00:00 | 35,61 | 35,85 | 34,85 | 35,06 | 4.736.500 | | 2008-10-22 | 00:00:00 | 34,59 | 34,93 | 32,79 | 33,58 | 7.194.500 | | 2008-10-23 | 00:00:00 | 34,26 | 36,28 | 33,98 | 36,23 | 10.384.400 | | 2008-10-24 | 00:00:00 | 33,15 | 35,80 | 33,13 | 34,61 | 7.456.400 | | 2008-10-27 | 00:00:00 | 34,26 | 34,44 | 32,94 | 32,94 | 9.042.700 | | 2008-10-28 | 00:00:00 | 33,76 | 36,00 | 33,17 | 35,92 | 9.529.000 | | 2008-10-29 | 00:00:00 | 35,81 | 36,18 | 34,65 | 34,79 | 7.697.100 | | 2008-10-30 | 00:00:00 | 35,34 | 35,69 | 34,34 | 35,26 | 5.779.800 | | 2008-10-31 | 00:00:00 | 35,26 | 35,44 | 34,00 | 34,34 | 7.522.400 | | 2008-11-03 | 00:00:00 | 34,18 | 34,81 | 34,07 | 34,80 | 5.598.800 | | 2008-11-04 | 00:00:00 | 34,94 | 35,31 | 34,60 | 35,18 | 5.163.600 | | 2008-11-05 | 00:00:00 | 34,80 | 35,29 | 34,48 | 34,62 | 6.536.500 | | 2008-11-06 | 00:00:00 | 34,59 | 34,97 | 33,39 | 33,77 | 6.175.900 | | 2008-11-07 | 00:00:00 | 33,93 | 34,83 | 33,53 | 34,83 | 4.909.200 | | 2008-11-10 | 00:00:00 | 35,22 | 35,25 | 34,10 | 34,61 | 4.582.500 | | 2008-11-11 | 00:00:00 | 34,23 | 35,15 | 33,97 | 34,74 | 5.880.900 | | 2008-11-12 | 00:00:00 | 34,44 | 34,90 | 32,52 | 34,20 | 7.638.500 | | 2008-11-13 | 00:00:00 | 34,44 | 35,25 | 34,10 | 35,18 | 11.885.600 | | 2008-11-14 | 00:00:00 | 34,59 | 36,75 | 34,42 | 35,21 | 12.840.400 | | 2008-11-17 | 00:00:00 | 35,14 | 36,10 | 34,85 | 35,48 | 7.749.900 | | 2008-11-18 | 00:00:00 | 35,25 | 35,85 | 34,55 | 35,00 | 8.555.900 | | 2008-11-19 | 00:00:00 | 35,00 | 35,40 | 34,46 | 34,47 | 7.484.900 | | 2008-11-20 | 00:00:00 | 34,13 | 35,39 | 33,61 | 33,82 | 8.858.300 | | 2008-11-21 | 00:00:00 | 34,10 | 35,59 | 33,69 | 35,59 | 10.885.500 | | 2008-11-24 | 00:00:00 | 35,50 | 36,15 | 34,74 | 35,50 | 9.250.600 | | 2008-11-25 | 00:00:00 | 36,02 | 36,33 | 35,16 | 35,77 | 8.249.400 | | 2008-11-26 | 00:00:00 | 35,58 | 36,13 | 35,22 | 36,11 | 4.746.300 | | 2008-11-28 | 00:00:00 | 35,78 | 36,40 | 35,65 | 36,32 | 2.030.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
