(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 32,00 | 32,34 | 31,65 | 32,16 | 5.007.400 | | 2009-09-17 | 00:00:00 | 32,08 | 32,22 | 31,88 | 32,07 | 4.459.600 | | 2009-09-18 | 00:00:00 | 32,27 | 32,32 | 32,03 | 32,03 | 5.836.400 | | 2009-09-21 | 00:00:00 | 31,97 | 32,17 | 31,90 | 32,04 | 2.713.800 | | 2009-09-22 | 00:00:00 | 32,15 | 32,15 | 31,67 | 31,79 | 3.258.500 | | 2009-09-23 | 00:00:00 | 31,75 | 32,25 | 31,70 | 31,81 | 4.093.200 | | 2009-09-24 | 00:00:00 | 31,88 | 32,15 | 31,76 | 31,93 | 3.907.400 | | 2009-09-25 | 00:00:00 | 31,89 | 32,09 | 31,65 | 31,90 | 4.018.500 | | 2009-09-28 | 00:00:00 | 31,95 | 32,14 | 31,88 | 31,97 | 2.670.800 | | 2009-09-29 | 00:00:00 | 32,09 | 32,09 | 31,69 | 31,97 | 2.421.700 | | 2009-09-30 | 00:00:00 | 31,97 | 32,00 | 31,53 | 31,67 | 4.978.700 | | 2009-10-01 | 00:00:00 | 31,81 | 31,93 | 31,56 | 31,67 | 6.534.700 | | 2009-10-02 | 00:00:00 | 31,71 | 31,85 | 31,51 | 31,73 | 4.006.000 | | 2009-10-05 | 00:00:00 | 31,88 | 31,88 | 31,50 | 31,73 | 3.444.000 | | 2009-10-06 | 00:00:00 | 31,77 | 31,89 | 31,52 | 31,89 | 3.201.500 | | 2009-10-07 | 00:00:00 | 32,06 | 32,06 | 31,66 | 31,83 | 3.078.500 | | 2009-10-08 | 00:00:00 | 31,89 | 31,97 | 31,77 | 31,82 | 2.532.900 | | 2009-10-09 | 00:00:00 | 31,82 | 31,88 | 31,75 | 31,84 | 2.639.700 | | 2009-10-12 | 00:00:00 | 31,90 | 32,00 | 31,78 | 31,92 | 2.276.900 | | 2009-10-13 | 00:00:00 | 31,88 | 31,92 | 31,73 | 31,75 | 3.013.500 | | 2009-10-14 | 00:00:00 | 31,96 | 31,96 | 31,65 | 31,85 | 2.978.300 | | 2009-10-15 | 00:00:00 | 31,85 | 32,11 | 31,79 | 32,11 | 4.029.500 | | 2009-10-16 | 00:00:00 | 32,00 | 32,60 | 31,90 | 32,50 | 5.242.200 | | 2009-10-19 | 00:00:00 | 32,51 | 33,35 | 32,30 | 33,27 | 6.298.300 | | 2009-10-20 | 00:00:00 | 33,33 | 33,34 | 32,93 | 33,21 | 6.283.100 | | 2009-10-21 | 00:00:00 | 33,20 | 33,78 | 33,15 | 33,48 | 6.777.600 | | 2009-10-22 | 00:00:00 | 33,52 | 33,60 | 33,06 | 33,28 | 4.550.700 | | 2009-10-23 | 00:00:00 | 33,26 | 33,35 | 32,54 | 32,67 | 4.717.300 | | 2009-10-26 | 00:00:00 | 32,75 | 33,15 | 32,35 | 32,58 | 5.120.000 | | 2009-10-27 | 00:00:00 | 32,61 | 32,93 | 32,53 | 32,65 | 4.287.200 | | 2009-10-28 | 00:00:00 | 32,66 | 33,12 | 32,44 | 32,53 | 8.739.400 | | 2009-10-29 | 00:00:00 | 32,34 | 32,34 | 31,40 | 31,71 | 6.396.600 | | 2009-10-30 | 00:00:00 | 31,68 | 31,71 | 31,13 | 31,19 | 7.670.700 | | 2009-11-02 | 00:00:00 | 31,30 | 31,50 | 30,93 | 31,04 | 6.231.100 | | 2009-11-03 | 00:00:00 | 30,96 | 31,14 | 30,89 | 30,99 | 3.553.800 | | 2009-11-04 | 00:00:00 | 31,03 | 31,50 | 30,99 | 31,19 | 4.818.900 | | 2009-11-05 | 00:00:00 | 31,37 | 31,52 | 31,20 | 31,50 | 3.502.300 | | 2009-11-06 | 00:00:00 | 31,36 | 31,62 | 31,25 | 31,59 | 3.150.900 | | 2009-11-09 | 00:00:00 | 31,52 | 32,12 | 31,52 | 32,09 | 3.420.900 | | 2009-11-10 | 00:00:00 | 31,97 | 32,34 | 31,85 | 32,20 | 3.995.600 | | 2009-11-11 | 00:00:00 | 32,30 | 32,36 | 31,89 | 31,97 | 5.293.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
