(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 35,78 | 36,40 | 35,65 | 36,32 | 2.030.700 | | 2008-12-01 | 00:00:00 | 35,75 | 36,19 | 35,14 | 35,17 | 6.419.200 | | 2008-12-02 | 00:00:00 | 35,22 | 35,90 | 34,90 | 35,52 | 6.183.300 | | 2008-12-03 | 00:00:00 | 34,93 | 36,50 | 34,93 | 36,43 | 5.698.000 | | 2008-12-04 | 00:00:00 | 36,30 | 36,49 | 35,00 | 35,43 | 5.534.400 | | 2008-12-05 | 00:00:00 | 35,08 | 36,97 | 34,67 | 36,89 | 7.923.800 | | 2008-12-08 | 00:00:00 | 37,45 | 37,58 | 36,67 | 36,99 | 5.765.300 | | 2008-12-09 | 00:00:00 | 36,60 | 37,09 | 36,32 | 36,56 | 3.936.500 | | 2008-12-10 | 00:00:00 | 36,79 | 36,93 | 36,39 | 36,71 | 2.956.000 | | 2008-12-11 | 00:00:00 | 36,46 | 37,00 | 36,14 | 36,36 | 5.107.100 | | 2008-12-12 | 00:00:00 | 35,80 | 36,39 | 35,69 | 36,34 | 4.355.300 | | 2008-12-15 | 00:00:00 | 36,35 | 36,52 | 35,60 | 35,85 | 3.636.700 | | 2008-12-16 | 00:00:00 | 36,00 | 37,30 | 35,95 | 37,20 | 4.832.800 | | 2008-12-17 | 00:00:00 | 36,96 | 37,05 | 36,22 | 36,30 | 6.000.200 | | 2008-12-18 | 00:00:00 | 36,48 | 36,77 | 35,89 | 36,12 | 6.773.300 | | 2008-12-19 | 00:00:00 | 36,37 | 36,59 | 35,82 | 35,84 | 8.212.000 | | 2008-12-22 | 00:00:00 | 35,74 | 36,34 | 35,70 | 36,12 | 3.509.500 | | 2008-12-23 | 00:00:00 | 36,17 | 36,31 | 35,67 | 35,71 | 2.958.500 | | 2008-12-24 | 00:00:00 | 36,01 | 36,08 | 35,67 | 35,71 | 960.100 | | 2008-12-26 | 00:00:00 | 35,70 | 36,21 | 35,67 | 35,97 | 1.018.000 | | 2008-12-29 | 00:00:00 | 36,00 | 36,26 | 35,77 | 36,20 | 2.579.700 | | 2008-12-30 | 00:00:00 | 36,33 | 36,53 | 36,13 | 36,53 | 3.261.800 | | 2008-12-31 | 00:00:00 | 36,48 | 37,10 | 36,47 | 37,00 | 4.080.900 | | 2009-01-02 | 00:00:00 | 37,00 | 37,62 | 36,81 | 37,47 | 3.341.400 | | 2009-01-05 | 00:00:00 | 37,43 | 37,45 | 36,29 | 36,67 | 4.727.300 | | 2009-01-06 | 00:00:00 | 36,83 | 36,96 | 35,70 | 35,79 | 5.090.000 | | 2009-01-07 | 00:00:00 | 35,70 | 35,99 | 35,53 | 35,73 | 4.826.000 | | 2009-01-08 | 00:00:00 | 35,75 | 35,78 | 35,16 | 35,59 | 4.707.900 | | 2009-01-09 | 00:00:00 | 35,53 | 35,90 | 35,21 | 35,53 | 4.356.700 | | 2009-01-12 | 00:00:00 | 35,62 | 35,96 | 35,53 | 35,79 | 3.654.100 | | 2009-01-13 | 00:00:00 | 35,68 | 35,70 | 34,58 | 34,86 | 6.294.600 | | 2009-01-14 | 00:00:00 | 35,03 | 35,03 | 34,01 | 34,34 | 6.467.200 | | 2009-01-15 | 00:00:00 | 34,24 | 34,69 | 33,92 | 34,69 | 5.683.100 | | 2009-01-16 | 00:00:00 | 35,02 | 35,26 | 34,67 | 35,03 | 4.523.100 | | 2009-01-20 | 00:00:00 | 35,00 | 35,54 | 34,65 | 34,73 | 5.014.400 | | 2009-01-21 | 00:00:00 | 35,15 | 35,20 | 34,24 | 34,94 | 5.179.700 | | 2009-01-22 | 00:00:00 | 34,68 | 35,28 | 34,55 | 34,95 | 4.284.300 | | 2009-01-23 | 00:00:00 | 34,60 | 34,87 | 34,31 | 34,65 | 4.519.700 | | 2009-01-26 | 00:00:00 | 34,77 | 35,35 | 34,57 | 34,94 | 5.862.100 | | 2009-01-27 | 00:00:00 | 35,03 | 35,19 | 34,50 | 34,94 | 5.482.400 | | 2009-01-28 | 00:00:00 | 35,30 | 35,30 | 33,98 | 34,37 | 6.549.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
