(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 29,88 | 30,12 | 29,69 | 29,94 | 1.447.900 | | 2000-10-18 | 00:00:00 | 30,12 | 30,38 | 29,56 | 29,88 | 2.530.800 | | 2000-10-19 | 00:00:00 | 29,81 | 29,94 | 29,31 | 29,50 | 1.829.500 | | 2000-10-20 | 00:00:00 | 29,38 | 29,75 | 29,12 | 29,56 | 1.242.400 | | 2000-10-23 | 00:00:00 | 29,81 | 30,38 | 29,38 | 29,94 | 1.193.600 | | 2000-10-24 | 00:00:00 | 29,81 | 30,25 | 29,50 | 29,50 | 1.403.000 | | 2000-10-25 | 00:00:00 | 29,75 | 29,81 | 28,50 | 28,56 | 2.034.200 | | 2000-10-26 | 00:00:00 | 28,56 | 28,69 | 27,88 | 28,31 | 1.341.500 | | 2000-10-27 | 00:00:00 | 28,25 | 29,00 | 27,50 | 28,88 | 1.806.900 | | 2000-10-30 | 00:00:00 | 28,94 | 29,81 | 28,94 | 29,75 | 1.021.300 | | 2000-10-31 | 00:00:00 | 29,75 | 29,75 | 28,94 | 29,38 | 1.259.900 | | 2000-11-01 | 00:00:00 | 29,62 | 30,31 | 29,38 | 30,06 | 2.010.600 | | 2000-11-02 | 00:00:00 | 30,00 | 30,00 | 29,06 | 29,06 | 1.970.700 | | 2000-11-03 | 00:00:00 | 29,06 | 29,50 | 28,62 | 29,19 | 1.482.900 | | 2000-11-06 | 00:00:00 | 29,19 | 29,62 | 28,81 | 28,88 | 848.500 | | 2000-11-07 | 00:00:00 | 28,81 | 28,88 | 28,31 | 28,69 | 667.100 | | 2000-11-08 | 00:00:00 | 28,69 | 28,88 | 28,38 | 28,62 | 1.094.400 | | 2000-11-09 | 00:00:00 | 28,75 | 28,94 | 28,56 | 28,69 | 975.200 | | 2000-11-10 | 00:00:00 | 28,69 | 29,31 | 28,69 | 28,88 | 1.076.800 | | 2000-11-13 | 00:00:00 | 29,06 | 29,94 | 29,06 | 29,19 | 1.206.400 | | 2000-11-14 | 00:00:00 | 29,12 | 29,12 | 28,12 | 28,19 | 1.684.700 | | 2000-11-15 | 00:00:00 | 28,44 | 29,12 | 28,25 | 28,88 | 828.800 | | 2000-11-16 | 00:00:00 | 28,88 | 29,62 | 28,88 | 29,56 | 1.182.600 | | 2000-11-17 | 00:00:00 | 29,62 | 31,00 | 29,56 | 31,00 | 2.501.600 | | 2000-11-20 | 00:00:00 | 30,75 | 30,81 | 30,12 | 30,25 | 1.754.500 | | 2000-11-21 | 00:00:00 | 30,06 | 30,12 | 29,56 | 29,94 | 873.700 | | 2000-11-22 | 00:00:00 | 29,56 | 30,19 | 29,56 | 30,06 | 880.100 | | 2000-11-24 | 00:00:00 | 30,06 | 30,31 | 30,00 | 30,06 | 533.800 | | 2000-11-27 | 00:00:00 | 30,00 | 30,00 | 29,75 | 29,88 | 593.000 | | 2000-11-28 | 00:00:00 | 30,06 | 30,31 | 29,94 | 30,19 | 1.353.300 | | 2000-11-29 | 00:00:00 | 30,19 | 30,88 | 30,19 | 30,69 | 1.447.200 | | 2000-11-30 | 00:00:00 | 30,94 | 31,75 | 30,88 | 31,56 | 2.028.400 | | 2000-12-01 | 00:00:00 | 31,81 | 31,81 | 30,38 | 31,00 | 1.367.000 | | 2000-12-04 | 00:00:00 | 31,12 | 31,75 | 31,06 | 31,19 | 1.473.900 | | 2000-12-05 | 00:00:00 | 31,12 | 31,19 | 30,25 | 30,38 | 1.626.900 | | 2000-12-06 | 00:00:00 | 30,38 | 30,50 | 29,06 | 29,25 | 2.443.800 | | 2000-12-07 | 00:00:00 | 28,56 | 29,56 | 27,81 | 28,12 | 17.698.200 | | 2000-12-08 | 00:00:00 | 28,31 | 28,75 | 28,12 | 28,62 | 2.621.900 | | 2000-12-11 | 00:00:00 | 28,62 | 29,00 | 28,31 | 28,81 | 2.984.700 | | 2000-12-12 | 00:00:00 | 28,94 | 29,19 | 28,69 | 29,06 | 2.656.400 | | 2000-12-13 | 00:00:00 | 28,88 | 30,50 | 28,69 | 30,50 | 5.207.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
