(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 34,01 | 34,15 | 32,04 | 33,48 | 13.046.900 | 2010-05-07 | 00:00:00 | 33,57 | 34,27 | 33,32 | 33,92 | 14.377.500 | 2010-05-10 | 00:00:00 | 34,68 | 34,98 | 34,50 | 34,87 | 5.961.600 | 2010-05-11 | 00:00:00 | 34,69 | 35,10 | 34,57 | 34,88 | 5.170.100 | 2010-05-12 | 00:00:00 | 34,82 | 35,10 | 34,71 | 35,06 | 3.646.500 | 2010-05-13 | 00:00:00 | 34,97 | 35,03 | 34,58 | 34,63 | 4.665.400 | 2010-05-14 | 00:00:00 | 34,52 | 34,77 | 34,31 | 34,47 | 3.821.700 | 2010-05-17 | 00:00:00 | 34,62 | 34,74 | 34,17 | 34,63 | 3.470.000 | 2010-05-18 | 00:00:00 | 34,74 | 34,80 | 34,14 | 34,27 | 5.314.400 | 2010-05-19 | 00:00:00 | 34,19 | 34,31 | 33,78 | 33,93 | 5.971.800 | 2010-05-20 | 00:00:00 | 33,51 | 33,97 | 33,37 | 33,41 | 11.055.600 | 2010-05-21 | 00:00:00 | 33,08 | 33,62 | 33,01 | 33,62 | 6.904.200 | 2010-05-24 | 00:00:00 | 33,44 | 33,60 | 33,06 | 33,11 | 6.329.400 | 2010-05-25 | 00:00:00 | 32,86 | 33,07 | 32,45 | 32,99 | 6.889.300 | 2010-05-26 | 00:00:00 | 33,20 | 33,20 | 32,54 | 32,67 | 8.774.700 | 2010-05-27 | 00:00:00 | 33,00 | 33,09 | 32,72 | 32,92 | 5.475.400 | 2010-05-28 | 00:00:00 | 33,00 | 33,07 | 32,62 | 32,70 | 7.506.200 | 2010-06-01 | 00:00:00 | 32,57 | 32,76 | 32,26 | 32,27 | 6.616.300 | 2010-06-02 | 00:00:00 | 32,47 | 32,71 | 32,23 | 32,69 | 5.779.100 | 2010-06-03 | 00:00:00 | 32,63 | 33,00 | 32,63 | 32,83 | 4.789.400 | 2010-06-04 | 00:00:00 | 32,61 | 32,61 | 32,04 | 32,13 | 7.443.400 | 2010-06-07 | 00:00:00 | 32,79 | 32,79 | 32,25 | 32,28 | 5.066.600 | 2010-06-08 | 00:00:00 | 32,37 | 32,85 | 32,13 | 32,84 | 5.628.000 | 2010-06-09 | 00:00:00 | 32,89 | 32,89 | 32,47 | 32,57 | 3.909.200 | 2010-06-10 | 00:00:00 | 32,87 | 33,04 | 32,69 | 33,02 | 4.602.300 | 2010-06-11 | 00:00:00 | 32,76 | 33,03 | 32,59 | 33,03 | 3.565.800 | 2010-06-14 | 00:00:00 | 33,25 | 33,35 | 33,05 | 33,17 | 3.420.600 | 2010-06-15 | 00:00:00 | 33,40 | 33,72 | 33,27 | 33,71 | 2.718.000 | 2010-06-16 | 00:00:00 | 33,57 | 33,86 | 33,48 | 33,86 | 3.171.100 | 2010-06-17 | 00:00:00 | 33,91 | 34,09 | 33,67 | 34,02 | 3.753.700 | 2010-06-18 | 00:00:00 | 34,08 | 34,19 | 33,95 | 34,11 | 4.646.100 | 2010-06-21 | 00:00:00 | 34,25 | 34,36 | 33,81 | 33,92 | 3.692.100 | 2010-06-22 | 00:00:00 | 33,90 | 34,06 | 33,51 | 33,54 | 4.921.600 | 2010-06-23 | 00:00:00 | 33,57 | 33,63 | 33,19 | 33,34 | 3.432.400 | 2010-06-24 | 00:00:00 | 33,29 | 33,69 | 33,25 | 33,30 | 4.291.700 | 2010-06-25 | 00:00:00 | 33,38 | 33,42 | 33,10 | 33,28 | 5.234.500 | 2010-06-28 | 00:00:00 | 33,42 | 33,96 | 33,29 | 33,81 | 4.107.000 | 2010-06-29 | 00:00:00 | 33,56 | 33,75 | 33,27 | 33,64 | 5.505.300 | 2010-06-30 | 00:00:00 | 33,67 | 33,72 | 33,18 | 33,28 | 4.567.200 | 2010-07-01 | 00:00:00 | 33,33 | 33,43 | 33,00 | 33,37 | 5.057.400 | 2010-07-02 | 00:00:00 | 33,49 | 33,65 | 33,30 | 33,38 | 4.491.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|