(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 31,87 | 32,00 | 31,61 | 31,93 | 4.666.000 | 2009-07-22 | 00:00:00 | 31,80 | 32,09 | 31,71 | 31,78 | 3.428.500 | 2009-07-23 | 00:00:00 | 31,75 | 32,40 | 31,69 | 32,30 | 5.186.600 | 2009-07-24 | 00:00:00 | 32,23 | 32,65 | 32,23 | 32,63 | 3.886.700 | 2009-07-27 | 00:00:00 | 32,64 | 32,67 | 32,10 | 32,62 | 2.551.900 | 2009-07-28 | 00:00:00 | 32,58 | 32,60 | 31,84 | 32,00 | 5.377.700 | 2009-07-29 | 00:00:00 | 32,05 | 32,32 | 31,34 | 31,81 | 7.564.200 | 2009-07-30 | 00:00:00 | 31,66 | 32,04 | 31,47 | 31,85 | 5.472.300 | 2009-07-31 | 00:00:00 | 31,78 | 31,83 | 31,34 | 31,40 | 5.726.500 | 2009-08-03 | 00:00:00 | 31,58 | 31,58 | 31,03 | 31,26 | 5.109.800 | 2009-08-04 | 00:00:00 | 31,18 | 31,43 | 31,09 | 31,35 | 4.369.300 | 2009-08-05 | 00:00:00 | 31,38 | 31,48 | 31,05 | 31,24 | 3.321.500 | 2009-08-06 | 00:00:00 | 31,20 | 31,41 | 30,92 | 31,31 | 4.661.200 | 2009-08-07 | 00:00:00 | 31,44 | 31,63 | 31,11 | 31,51 | 3.364.300 | 2009-08-10 | 00:00:00 | 31,34 | 31,42 | 31,03 | 31,34 | 2.788.000 | 2009-08-11 | 00:00:00 | 31,20 | 31,34 | 31,09 | 31,23 | 2.032.900 | 2009-08-12 | 00:00:00 | 31,16 | 31,63 | 31,02 | 31,41 | 3.948.600 | 2009-08-13 | 00:00:00 | 31,44 | 31,60 | 31,18 | 31,37 | 3.515.500 | 2009-08-14 | 00:00:00 | 31,33 | 31,49 | 31,07 | 31,47 | 2.190.200 | 2009-08-17 | 00:00:00 | 31,28 | 31,38 | 30,97 | 31,08 | 3.049.000 | 2009-08-18 | 00:00:00 | 31,19 | 31,19 | 30,80 | 30,89 | 2.506.600 | 2009-08-19 | 00:00:00 | 30,76 | 31,20 | 30,76 | 31,10 | 3.832.700 | 2009-08-20 | 00:00:00 | 31,17 | 31,35 | 31,02 | 31,35 | 3.118.900 | 2009-08-21 | 00:00:00 | 31,46 | 31,65 | 30,94 | 31,51 | 7.556.300 | 2009-08-24 | 00:00:00 | 31,53 | 31,64 | 31,35 | 31,58 | 2.680.700 | 2009-08-25 | 00:00:00 | 31,61 | 31,68 | 31,43 | 31,53 | 4.248.900 | 2009-08-26 | 00:00:00 | 31,57 | 31,75 | 31,43 | 31,63 | 2.975.100 | 2009-08-27 | 00:00:00 | 31,66 | 31,69 | 31,44 | 31,56 | 3.608.200 | 2009-08-28 | 00:00:00 | 31,67 | 31,67 | 31,32 | 31,58 | 3.022.000 | 2009-08-31 | 00:00:00 | 31,46 | 31,57 | 31,14 | 31,20 | 4.782.000 | 2009-09-01 | 00:00:00 | 31,16 | 31,41 | 31,00 | 31,12 | 4.950.300 | 2009-09-02 | 00:00:00 | 31,07 | 31,14 | 30,72 | 31,07 | 4.600.400 | 2009-09-03 | 00:00:00 | 31,14 | 31,28 | 30,73 | 31,13 | 3.546.200 | 2009-09-04 | 00:00:00 | 31,10 | 31,45 | 30,92 | 31,42 | 3.425.300 | 2009-09-08 | 00:00:00 | 31,60 | 31,74 | 31,32 | 31,44 | 4.701.200 | 2009-09-09 | 00:00:00 | 31,49 | 31,51 | 31,07 | 31,15 | 3.310.100 | 2009-09-10 | 00:00:00 | 31,10 | 31,33 | 30,91 | 31,21 | 4.262.900 | 2009-09-11 | 00:00:00 | 31,20 | 31,38 | 30,98 | 31,03 | 3.951.700 | 2009-09-14 | 00:00:00 | 30,98 | 31,53 | 30,98 | 31,52 | 3.433.700 | 2009-09-15 | 00:00:00 | 31,54 | 31,97 | 31,39 | 31,96 | 5.599.900 | 2009-09-16 | 00:00:00 | 32,00 | 32,34 | 31,65 | 32,16 | 5.007.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|