(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 | | 2009-05-22 | 00:00:00 | 27,28 | 27,95 | 27,20 | 27,70 | 5.222.900 | | 2009-05-26 | 00:00:00 | 27,71 | 28,33 | 27,58 | 28,31 | 5.987.400 | | 2009-05-27 | 00:00:00 | 28,36 | 28,47 | 27,90 | 28,09 | 7.007.200 | | 2009-05-28 | 00:00:00 | 28,28 | 28,49 | 28,05 | 28,29 | 5.091.000 | | 2009-05-29 | 00:00:00 | 28,34 | 28,53 | 28,06 | 28,41 | 5.533.800 | | 2009-06-01 | 00:00:00 | 28,52 | 29,04 | 28,43 | 28,93 | 5.579.400 | | 2009-06-02 | 00:00:00 | 28,93 | 29,28 | 28,93 | 29,03 | 5.498.400 | | 2009-06-03 | 00:00:00 | 29,06 | 29,24 | 28,41 | 28,73 | 4.060.200 | | 2009-06-04 | 00:00:00 | 28,89 | 28,89 | 28,52 | 28,73 | 4.266.900 | | 2009-06-05 | 00:00:00 | 28,83 | 29,14 | 28,72 | 28,91 | 6.407.200 | | 2009-06-08 | 00:00:00 | 29,18 | 29,18 | 28,55 | 28,82 | 4.372.600 | | 2009-06-09 | 00:00:00 | 28,85 | 29,14 | 28,60 | 28,63 | 3.959.200 | | 2009-06-10 | 00:00:00 | 28,76 | 29,22 | 28,73 | 29,05 | 5.563.800 | | 2009-06-11 | 00:00:00 | 29,14 | 30,40 | 29,10 | 29,91 | 6.957.100 | | 2009-06-12 | 00:00:00 | 29,94 | 30,80 | 29,61 | 30,55 | 5.345.800 | | 2009-06-15 | 00:00:00 | 30,31 | 30,53 | 29,94 | 30,14 | 5.259.100 | | 2009-06-16 | 00:00:00 | 30,22 | 30,35 | 29,96 | 30,12 | 3.860.400 | | 2009-06-17 | 00:00:00 | 30,13 | 30,69 | 30,13 | 30,37 | 4.395.400 | | 2009-06-18 | 00:00:00 | 30,46 | 31,17 | 30,34 | 31,09 | 4.414.600 | | 2009-06-19 | 00:00:00 | 31,29 | 31,40 | 30,55 | 30,61 | 5.440.400 | | 2009-06-22 | 00:00:00 | 30,44 | 31,30 | 30,20 | 31,07 | 4.810.400 | | 2009-06-23 | 00:00:00 | 31,05 | 31,21 | 30,72 | 31,10 | 5.734.100 | | 2009-06-24 | 00:00:00 | 31,21 | 31,46 | 31,08 | 31,30 | 4.346.700 | | 2009-06-25 | 00:00:00 | 31,25 | 31,82 | 30,91 | 31,78 | 5.050.000 | | 2009-06-26 | 00:00:00 | 31,76 | 32,05 | 31,51 | 31,90 | 5.008.400 | | 2009-06-29 | 00:00:00 | 31,94 | 31,94 | 31,47 | 31,86 | 3.957.100 | | 2009-06-30 | 00:00:00 | 31,11 | 31,40 | 30,55 | 31,16 | 8.228.700 | | 2009-07-01 | 00:00:00 | 31,19 | 31,55 | 31,13 | 31,52 | 4.096.500 | | 2009-07-02 | 00:00:00 | 31,43 | 31,45 | 31,01 | 31,01 | 4.702.800 | | 2009-07-06 | 00:00:00 | 31,18 | 31,94 | 31,03 | 31,67 | 5.539.800 | | 2009-07-07 | 00:00:00 | 31,58 | 31,58 | 31,07 | 31,08 | 3.218.400 | | 2009-07-08 | 00:00:00 | 31,14 | 31,41 | 30,65 | 30,92 | 4.477.100 | | 2009-07-09 | 00:00:00 | 31,06 | 31,06 | 30,47 | 30,77 | 3.944.000 | | 2009-07-10 | 00:00:00 | 30,68 | 30,87 | 30,27 | 30,70 | 2.795.500 | | 2009-07-13 | 00:00:00 | 30,70 | 30,90 | 30,38 | 30,72 | 6.403.100 | | 2009-07-14 | 00:00:00 | 30,70 | 30,84 | 30,42 | 30,84 | 4.495.900 | | 2009-07-15 | 00:00:00 | 30,76 | 31,55 | 30,76 | 31,53 | 5.636.200 | | 2009-07-16 | 00:00:00 | 31,42 | 31,90 | 31,23 | 31,80 | 3.117.800 | | 2009-07-17 | 00:00:00 | 31,73 | 31,83 | 31,33 | 31,48 | 3.670.700 | | 2009-07-20 | 00:00:00 | 31,69 | 31,79 | 31,29 | 31,79 | 3.666.300 | | 2009-07-21 | 00:00:00 | 31,87 | 32,00 | 31,61 | 31,93 | 4.666.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
