(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 | | 2010-03-10 | 00:00:00 | 32,32 | 32,45 | 32,15 | 32,36 | 3.721.100 | | 2010-03-11 | 00:00:00 | 32,26 | 32,50 | 32,23 | 32,50 | 2.547.900 | | 2010-03-12 | 00:00:00 | 32,52 | 32,54 | 32,26 | 32,48 | 3.238.000 | | 2010-03-15 | 00:00:00 | 32,52 | 32,89 | 32,47 | 32,86 | 3.353.700 | | 2010-03-16 | 00:00:00 | 32,86 | 33,27 | 32,69 | 33,21 | 4.859.400 | | 2010-03-17 | 00:00:00 | 33,24 | 33,45 | 33,11 | 33,45 | 3.424.600 | | 2010-03-18 | 00:00:00 | 33,40 | 33,46 | 33,25 | 33,38 | 3.375.900 | | 2010-03-19 | 00:00:00 | 33,39 | 33,50 | 33,13 | 33,18 | 8.063.000 | | 2010-03-22 | 00:00:00 | 33,18 | 33,29 | 33,04 | 33,11 | 3.480.300 | | 2010-03-23 | 00:00:00 | 33,15 | 33,35 | 33,01 | 33,35 | 4.174.100 | | 2010-03-24 | 00:00:00 | 33,33 | 33,33 | 33,01 | 33,03 | 2.922.400 | | 2010-03-25 | 00:00:00 | 33,18 | 33,23 | 32,85 | 33,01 | 3.877.800 | | 2010-03-26 | 00:00:00 | 33,02 | 33,30 | 32,94 | 33,10 | 2.678.400 | | 2010-03-29 | 00:00:00 | 33,11 | 33,35 | 33,11 | 33,34 | 2.640.100 | | 2010-03-30 | 00:00:00 | 33,39 | 33,45 | 33,05 | 33,21 | 3.324.300 | | 2010-03-31 | 00:00:00 | 33,15 | 33,25 | 33,00 | 33,16 | 2.740.600 | | 2010-04-01 | 00:00:00 | 33,29 | 33,45 | 33,20 | 33,42 | 2.661.500 | | 2010-04-05 | 00:00:00 | 33,51 | 33,52 | 33,31 | 33,49 | 2.126.800 | | 2010-04-06 | 00:00:00 | 33,38 | 33,88 | 33,30 | 33,88 | 3.050.600 | | 2010-04-07 | 00:00:00 | 33,79 | 33,82 | 33,50 | 33,56 | 3.302.600 | | 2010-04-08 | 00:00:00 | 33,48 | 33,58 | 33,35 | 33,51 | 2.773.400 | | 2010-04-09 | 00:00:00 | 33,61 | 33,93 | 33,32 | 33,93 | 3.197.200 | | 2010-04-12 | 00:00:00 | 33,91 | 33,99 | 33,85 | 33,95 | 2.429.000 | | 2010-04-13 | 00:00:00 | 33,89 | 33,97 | 33,72 | 33,91 | 3.045.000 | | 2010-04-14 | 00:00:00 | 33,80 | 34,00 | 33,70 | 33,99 | 3.038.900 | | 2010-04-15 | 00:00:00 | 33,89 | 33,96 | 33,70 | 33,95 | 2.774.400 | | 2010-04-16 | 00:00:00 | 33,93 | 33,99 | 33,76 | 33,87 | 4.463.400 | | 2010-04-19 | 00:00:00 | 33,91 | 34,20 | 33,81 | 34,09 | 3.428.600 | | 2010-04-20 | 00:00:00 | 34,24 | 34,44 | 34,21 | 34,40 | 2.881.600 | | 2010-04-21 | 00:00:00 | 34,42 | 34,55 | 34,32 | 34,45 | 3.076.800 | | 2010-04-22 | 00:00:00 | 34,26 | 34,59 | 34,15 | 34,55 | 3.319.700 | | 2010-04-23 | 00:00:00 | 34,60 | 34,73 | 34,31 | 34,73 | 3.459.200 | | 2010-04-26 | 00:00:00 | 34,78 | 35,17 | 34,70 | 34,87 | 5.202.400 | | 2010-04-27 | 00:00:00 | 34,99 | 35,20 | 34,44 | 34,50 | 5.196.700 | | 2010-04-28 | 00:00:00 | 34,97 | 35,45 | 34,71 | 35,26 | 9.756.900 | | 2010-04-29 | 00:00:00 | 34,84 | 34,84 | 34,50 | 34,64 | 6.296.800 | | 2010-04-30 | 00:00:00 | 34,67 | 35,03 | 34,55 | 34,56 | 6.479.700 | | 2010-05-03 | 00:00:00 | 34,75 | 34,84 | 34,51 | 34,61 | 5.212.500 | | 2010-05-04 | 00:00:00 | 34,46 | 34,62 | 34,22 | 34,32 | 5.907.400 | | 2010-05-05 | 00:00:00 | 34,25 | 34,85 | 34,02 | 34,02 | 7.230.300 | | 2010-05-06 | 00:00:00 | 34,01 | 34,15 | 32,04 | 33,48 | 13.046.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
