(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 30,50 | 30,74 | 29,83 | 30,71 | 6.337.000 | | 2009-03-27 | 00:00:00 | 30,34 | 30,73 | 30,18 | 30,57 | 3.840.700 | | 2009-03-30 | 00:00:00 | 30,09 | 30,57 | 30,00 | 30,34 | 3.658.300 | | 2009-03-31 | 00:00:00 | 30,52 | 30,96 | 30,17 | 30,62 | 4.689.400 | | 2009-04-01 | 00:00:00 | 30,31 | 30,92 | 30,31 | 30,81 | 5.387.800 | | 2009-04-02 | 00:00:00 | 31,29 | 31,29 | 30,30 | 31,07 | 7.293.500 | | 2009-04-03 | 00:00:00 | 31,21 | 31,32 | 30,71 | 31,08 | 3.853.500 | | 2009-04-06 | 00:00:00 | 30,89 | 31,27 | 30,80 | 30,98 | 3.570.400 | | 2009-04-07 | 00:00:00 | 30,64 | 31,18 | 30,50 | 30,94 | 4.016.700 | | 2009-04-08 | 00:00:00 | 31,10 | 31,44 | 30,82 | 31,38 | 3.332.700 | | 2009-04-09 | 00:00:00 | 31,49 | 31,78 | 30,52 | 30,89 | 5.233.800 | | 2009-04-13 | 00:00:00 | 30,87 | 31,03 | 30,28 | 30,53 | 3.469.700 | | 2009-04-14 | 00:00:00 | 30,33 | 30,40 | 29,75 | 29,85 | 4.499.600 | | 2009-04-15 | 00:00:00 | 29,81 | 30,16 | 29,58 | 30,05 | 4.005.800 | | 2009-04-16 | 00:00:00 | 30,16 | 30,20 | 29,58 | 29,86 | 5.249.600 | | 2009-04-17 | 00:00:00 | 29,98 | 30,10 | 29,44 | 29,64 | 5.048.700 | | 2009-04-20 | 00:00:00 | 29,53 | 30,17 | 29,51 | 29,85 | 4.493.100 | | 2009-04-21 | 00:00:00 | 29,85 | 30,43 | 29,85 | 30,04 | 4.133.700 | | 2009-04-22 | 00:00:00 | 30,06 | 30,06 | 29,45 | 29,48 | 3.988.300 | | 2009-04-23 | 00:00:00 | 29,61 | 29,69 | 29,31 | 29,51 | 4.114.500 | | 2009-04-24 | 00:00:00 | 29,51 | 29,64 | 29,25 | 29,46 | 5.184.700 | | 2009-04-27 | 00:00:00 | 29,40 | 30,16 | 29,40 | 29,75 | 3.888.400 | | 2009-04-28 | 00:00:00 | 29,71 | 30,26 | 29,66 | 30,03 | 4.016.400 | | 2009-04-29 | 00:00:00 | 30,17 | 30,30 | 29,83 | 30,03 | 4.720.100 | | 2009-04-30 | 00:00:00 | 29,84 | 29,87 | 28,10 | 28,88 | 10.729.500 | | 2009-05-01 | 00:00:00 | 28,97 | 28,97 | 28,55 | 28,82 | 6.121.000 | | 2009-05-04 | 00:00:00 | 29,35 | 29,35 | 28,56 | 29,00 | 4.916.400 | | 2009-05-05 | 00:00:00 | 29,07 | 29,11 | 28,71 | 28,91 | 4.149.300 | | 2009-05-06 | 00:00:00 | 29,12 | 29,20 | 28,74 | 29,17 | 4.322.200 | | 2009-05-07 | 00:00:00 | 29,34 | 29,50 | 28,85 | 29,27 | 4.609.700 | | 2009-05-08 | 00:00:00 | 29,48 | 29,81 | 28,60 | 28,76 | 7.652.800 | | 2009-05-11 | 00:00:00 | 28,51 | 29,20 | 28,51 | 28,99 | 6.690.700 | | 2009-05-12 | 00:00:00 | 29,14 | 29,30 | 28,70 | 28,87 | 4.938.100 | | 2009-05-13 | 00:00:00 | 28,66 | 28,94 | 28,48 | 28,64 | 5.324.700 | | 2009-05-14 | 00:00:00 | 28,58 | 28,87 | 28,30 | 28,48 | 5.780.700 | | 2009-05-15 | 00:00:00 | 28,38 | 28,52 | 28,00 | 28,12 | 4.196.500 | | 2009-05-18 | 00:00:00 | 28,28 | 28,34 | 27,90 | 28,12 | 4.099.500 | | 2009-05-19 | 00:00:00 | 28,10 | 28,18 | 27,92 | 27,98 | 5.803.100 | | 2009-05-20 | 00:00:00 | 27,99 | 28,15 | 27,44 | 27,45 | 5.390.900 | | 2009-05-21 | 00:00:00 | 27,36 | 27,54 | 27,19 | 27,36 | 4.778.800 | | 2009-05-22 | 00:00:00 | 27,28 | 27,95 | 27,20 | 27,70 | 5.222.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
