(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 33,03 | 33,32 | 32,86 | 33,26 | 3.609.500 | | 2010-01-12 | 00:00:00 | 33,22 | 33,43 | 33,00 | 33,05 | 4.354.600 | | 2010-01-13 | 00:00:00 | 33,21 | 33,61 | 33,11 | 33,52 | 4.961.300 | | 2010-01-14 | 00:00:00 | 33,49 | 33,51 | 33,27 | 33,44 | 2.654.200 | | 2010-01-15 | 00:00:00 | 33,15 | 33,36 | 32,93 | 33,34 | 7.412.400 | | 2010-01-19 | 00:00:00 | 33,39 | 33,65 | 33,10 | 33,65 | 4.693.100 | | 2010-01-20 | 00:00:00 | 33,51 | 33,54 | 33,14 | 33,43 | 8.748.000 | | 2010-01-21 | 00:00:00 | 33,49 | 33,73 | 33,01 | 33,15 | 4.380.800 | | 2010-01-22 | 00:00:00 | 33,13 | 33,35 | 32,52 | 32,54 | 5.910.100 | | 2010-01-25 | 00:00:00 | 32,79 | 32,92 | 32,43 | 32,80 | 4.476.600 | | 2010-01-26 | 00:00:00 | 32,78 | 33,11 | 32,60 | 32,97 | 5.362.200 | | 2010-01-27 | 00:00:00 | 32,92 | 33,23 | 32,11 | 32,91 | 9.757.100 | | 2010-01-28 | 00:00:00 | 32,42 | 32,58 | 31,94 | 31,95 | 5.068.900 | | 2010-01-29 | 00:00:00 | 32,06 | 32,20 | 31,85 | 32,00 | 5.421.300 | | 2010-02-01 | 00:00:00 | 32,09 | 32,14 | 31,75 | 32,00 | 3.769.100 | | 2010-02-02 | 00:00:00 | 31,98 | 32,17 | 31,71 | 32,15 | 4.712.400 | | 2010-02-03 | 00:00:00 | 32,00 | 32,14 | 31,85 | 32,00 | 3.143.100 | | 2010-02-04 | 00:00:00 | 31,89 | 32,03 | 31,58 | 31,58 | 4.895.000 | | 2010-02-05 | 00:00:00 | 31,57 | 31,74 | 31,31 | 31,70 | 7.399.800 | | 2010-02-08 | 00:00:00 | 31,69 | 31,71 | 31,10 | 31,13 | 3.802.600 | | 2010-02-09 | 00:00:00 | 31,28 | 31,60 | 31,16 | 31,29 | 4.218.000 | | 2010-02-10 | 00:00:00 | 31,29 | 31,36 | 31,01 | 31,28 | 3.165.800 | | 2010-02-11 | 00:00:00 | 31,19 | 31,38 | 30,85 | 31,32 | 3.605.200 | | 2010-02-12 | 00:00:00 | 31,09 | 31,27 | 30,99 | 31,17 | 6.222.500 | | 2010-02-16 | 00:00:00 | 31,53 | 31,92 | 31,01 | 31,88 | 3.797.300 | | 2010-02-17 | 00:00:00 | 32,02 | 32,10 | 31,58 | 31,64 | 3.320.700 | | 2010-02-18 | 00:00:00 | 31,58 | 31,87 | 31,58 | 31,81 | 2.976.400 | | 2010-02-19 | 00:00:00 | 31,74 | 32,35 | 31,73 | 32,29 | 4.247.500 | | 2010-02-22 | 00:00:00 | 32,41 | 32,49 | 32,21 | 32,34 | 3.799.400 | | 2010-02-23 | 00:00:00 | 32,33 | 32,45 | 32,02 | 32,02 | 4.049.500 | | 2010-02-24 | 00:00:00 | 32,04 | 32,22 | 31,73 | 32,13 | 3.603.200 | | 2010-02-25 | 00:00:00 | 31,93 | 32,03 | 31,59 | 32,01 | 3.895.700 | | 2010-02-26 | 00:00:00 | 32,07 | 32,09 | 31,75 | 31,77 | 3.852.100 | | 2010-03-01 | 00:00:00 | 31,89 | 32,13 | 31,83 | 32,06 | 2.971.100 | | 2010-03-02 | 00:00:00 | 32,20 | 32,37 | 32,02 | 32,23 | 3.216.800 | | 2010-03-03 | 00:00:00 | 32,33 | 32,37 | 32,01 | 32,18 | 3.455.100 | | 2010-03-04 | 00:00:00 | 32,18 | 32,32 | 32,00 | 32,29 | 3.264.100 | | 2010-03-05 | 00:00:00 | 32,10 | 32,24 | 32,03 | 32,22 | 5.062.900 | | 2010-03-08 | 00:00:00 | 32,49 | 32,49 | 32,23 | 32,35 | 3.070.100 | | 2010-03-09 | 00:00:00 | 32,38 | 32,41 | 32,08 | 32,31 | 10.894.400 | | 2010-03-10 | 00:00:00 | 32,32 | 32,45 | 32,15 | 32,36 | 3.721.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
