(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 32,30 | 32,36 | 31,89 | 31,97 | 5.293.300 | | 2009-11-12 | 00:00:00 | 31,99 | 32,02 | 31,52 | 31,59 | 4.319.200 | | 2009-11-13 | 00:00:00 | 31,59 | 31,90 | 31,52 | 31,58 | 4.665.200 | | 2009-11-16 | 00:00:00 | 31,67 | 31,93 | 31,66 | 31,90 | 4.811.900 | | 2009-11-17 | 00:00:00 | 31,96 | 32,03 | 31,75 | 31,77 | 3.076.400 | | 2009-11-18 | 00:00:00 | 31,75 | 31,95 | 31,53 | 31,72 | 4.077.700 | | 2009-11-19 | 00:00:00 | 31,70 | 31,78 | 31,41 | 31,49 | 4.433.000 | | 2009-11-20 | 00:00:00 | 31,50 | 31,57 | 31,33 | 31,40 | 6.189.300 | | 2009-11-23 | 00:00:00 | 31,68 | 32,03 | 31,50 | 31,85 | 4.237.100 | | 2009-11-24 | 00:00:00 | 31,90 | 31,99 | 31,70 | 31,98 | 5.150.400 | | 2009-11-25 | 00:00:00 | 31,96 | 32,08 | 31,72 | 32,03 | 4.821.000 | | 2009-11-27 | 00:00:00 | 31,86 | 31,96 | 31,40 | 31,61 | 3.345.300 | | 2009-11-30 | 00:00:00 | 31,62 | 32,15 | 31,60 | 32,09 | 8.913.700 | | 2009-12-01 | 00:00:00 | 32,26 | 32,50 | 32,15 | 32,41 | 6.120.400 | | 2009-12-02 | 00:00:00 | 32,42 | 32,69 | 32,41 | 32,64 | 7.385.700 | | 2009-12-03 | 00:00:00 | 32,68 | 33,37 | 32,55 | 33,13 | 5.877.500 | | 2009-12-04 | 00:00:00 | 33,14 | 33,39 | 32,54 | 32,83 | 7.893.700 | | 2009-12-07 | 00:00:00 | 32,90 | 33,31 | 32,79 | 33,01 | 6.437.200 | | 2009-12-08 | 00:00:00 | 33,02 | 33,25 | 32,75 | 33,17 | 5.084.800 | | 2009-12-09 | 00:00:00 | 33,25 | 33,58 | 33,15 | 33,58 | 5.370.700 | | 2009-12-10 | 00:00:00 | 33,47 | 33,92 | 33,47 | 33,78 | 5.161.900 | | 2009-12-11 | 00:00:00 | 33,85 | 34,26 | 33,75 | 34,22 | 4.915.800 | | 2009-12-14 | 00:00:00 | 34,47 | 34,47 | 34,00 | 34,17 | 3.242.100 | | 2009-12-15 | 00:00:00 | 34,12 | 34,22 | 33,77 | 34,10 | 3.489.300 | | 2009-12-16 | 00:00:00 | 34,08 | 34,29 | 33,51 | 33,88 | 3.821.200 | | 2009-12-17 | 00:00:00 | 33,94 | 33,94 | 33,41 | 33,50 | 5.488.700 | | 2009-12-18 | 00:00:00 | 33,56 | 33,83 | 33,47 | 33,79 | 5.235.600 | | 2009-12-21 | 00:00:00 | 33,80 | 34,02 | 33,71 | 33,74 | 3.065.600 | | 2009-12-22 | 00:00:00 | 33,85 | 33,94 | 33,36 | 33,40 | 3.091.400 | | 2009-12-23 | 00:00:00 | 33,45 | 33,59 | 33,19 | 33,29 | 3.912.300 | | 2009-12-24 | 00:00:00 | 33,30 | 33,55 | 33,23 | 33,45 | 1.326.900 | | 2009-12-28 | 00:00:00 | 33,43 | 33,59 | 33,31 | 33,44 | 2.448.600 | | 2009-12-29 | 00:00:00 | 33,48 | 33,59 | 33,39 | 33,52 | 1.789.000 | | 2009-12-30 | 00:00:00 | 33,42 | 33,70 | 33,33 | 33,68 | 2.063.800 | | 2009-12-31 | 00:00:00 | 33,62 | 33,75 | 33,19 | 33,32 | 3.235.300 | | 2010-01-04 | 00:00:00 | 33,43 | 33,56 | 33,17 | 33,25 | 5.119.300 | | 2010-01-05 | 00:00:00 | 33,35 | 33,35 | 32,50 | 32,58 | 4.948.100 | | 2010-01-06 | 00:00:00 | 32,68 | 33,21 | 32,56 | 33,04 | 5.061.700 | | 2010-01-07 | 00:00:00 | 33,09 | 33,09 | 32,63 | 32,90 | 3.481.100 | | 2010-01-08 | 00:00:00 | 32,92 | 32,92 | 32,60 | 32,83 | 3.513.800 | | 2010-01-11 | 00:00:00 | 33,03 | 33,32 | 32,86 | 33,26 | 3.609.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
