(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 35,30 | 35,30 | 33,98 | 34,37 | 6.549.000 | | 2009-01-29 | 00:00:00 | 34,00 | 34,16 | 33,73 | 33,86 | 4.372.700 | | 2009-01-30 | 00:00:00 | 33,73 | 34,10 | 33,25 | 33,45 | 5.811.300 | | 2009-02-02 | 00:00:00 | 33,35 | 33,53 | 32,90 | 33,29 | 4.567.200 | | 2009-02-03 | 00:00:00 | 33,30 | 33,56 | 33,07 | 33,47 | 3.567.800 | | 2009-02-04 | 00:00:00 | 33,64 | 33,80 | 33,20 | 33,55 | 3.515.900 | | 2009-02-05 | 00:00:00 | 33,51 | 33,79 | 33,19 | 33,34 | 4.612.400 | | 2009-02-06 | 00:00:00 | 33,30 | 33,75 | 33,15 | 33,59 | 3.304.400 | | 2009-02-09 | 00:00:00 | 33,57 | 33,61 | 32,75 | 33,06 | 4.876.500 | | 2009-02-10 | 00:00:00 | 33,01 | 33,07 | 32,02 | 32,12 | 6.495.600 | | 2009-02-11 | 00:00:00 | 32,24 | 32,34 | 31,90 | 32,15 | 4.710.900 | | 2009-02-12 | 00:00:00 | 32,10 | 32,13 | 30,94 | 31,62 | 6.894.800 | | 2009-02-13 | 00:00:00 | 31,57 | 31,75 | 31,35 | 31,39 | 4.016.400 | | 2009-02-17 | 00:00:00 | 31,00 | 31,00 | 30,21 | 30,41 | 5.035.000 | | 2009-02-18 | 00:00:00 | 30,54 | 30,82 | 30,28 | 30,72 | 5.703.800 | | 2009-02-19 | 00:00:00 | 30,91 | 31,09 | 30,52 | 30,87 | 4.532.100 | | 2009-02-20 | 00:00:00 | 30,48 | 30,87 | 29,91 | 30,17 | 6.003.700 | | 2009-02-23 | 00:00:00 | 30,40 | 30,50 | 29,65 | 29,71 | 4.260.700 | | 2009-02-24 | 00:00:00 | 30,00 | 31,11 | 29,84 | 30,97 | 7.564.800 | | 2009-02-25 | 00:00:00 | 31,05 | 31,60 | 30,88 | 31,21 | 7.086.700 | | 2009-02-26 | 00:00:00 | 31,44 | 31,51 | 30,63 | 30,65 | 5.295.700 | | 2009-02-27 | 00:00:00 | 30,32 | 30,81 | 30,00 | 30,31 | 5.288.900 | | 2009-03-02 | 00:00:00 | 30,00 | 30,65 | 29,76 | 29,78 | 5.927.200 | | 2009-03-03 | 00:00:00 | 29,94 | 30,10 | 28,42 | 28,47 | 7.589.500 | | 2009-03-04 | 00:00:00 | 28,81 | 29,28 | 28,29 | 28,75 | 5.880.400 | | 2009-03-05 | 00:00:00 | 28,55 | 28,65 | 27,48 | 27,81 | 5.944.800 | | 2009-03-06 | 00:00:00 | 28,01 | 28,69 | 27,48 | 28,05 | 5.928.800 | | 2009-03-09 | 00:00:00 | 27,47 | 28,06 | 26,71 | 26,82 | 5.907.800 | | 2009-03-10 | 00:00:00 | 27,08 | 27,48 | 26,85 | 27,25 | 5.748.200 | | 2009-03-11 | 00:00:00 | 27,35 | 27,71 | 27,03 | 27,14 | 5.124.700 | | 2009-03-12 | 00:00:00 | 27,14 | 27,28 | 26,48 | 26,81 | 7.468.900 | | 2009-03-13 | 00:00:00 | 27,04 | 27,25 | 26,88 | 27,14 | 4.768.900 | | 2009-03-16 | 00:00:00 | 27,32 | 28,46 | 27,32 | 28,16 | 7.129.100 | | 2009-03-17 | 00:00:00 | 28,24 | 28,82 | 28,06 | 28,82 | 5.784.600 | | 2009-03-18 | 00:00:00 | 28,77 | 29,77 | 28,53 | 29,73 | 7.524.200 | | 2009-03-19 | 00:00:00 | 30,08 | 30,34 | 29,75 | 30,30 | 6.156.900 | | 2009-03-20 | 00:00:00 | 30,30 | 31,24 | 30,30 | 30,58 | 9.222.800 | | 2009-03-23 | 00:00:00 | 31,08 | 31,86 | 30,75 | 31,82 | 6.768.700 | | 2009-03-24 | 00:00:00 | 31,55 | 31,55 | 30,69 | 30,72 | 4.523.200 | | 2009-03-25 | 00:00:00 | 30,88 | 31,04 | 30,02 | 30,45 | 4.952.300 | | 2009-03-26 | 00:00:00 | 30,50 | 30,74 | 29,83 | 30,71 | 6.337.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
