(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 33,49 | 33,65 | 33,30 | 33,38 | 4.491.700 | | 2010-07-06 | 00:00:00 | 33,58 | 33,60 | 33,25 | 33,50 | 8.049.700 | | 2010-07-07 | 00:00:00 | 33,53 | 34,57 | 33,43 | 34,53 | 5.997.500 | | 2010-07-08 | 00:00:00 | 34,49 | 34,56 | 34,24 | 34,52 | 4.398.000 | | 2010-07-09 | 00:00:00 | 34,55 | 34,75 | 34,38 | 34,71 | 3.172.700 | | 2010-07-12 | 00:00:00 | 34,57 | 34,80 | 34,47 | 34,78 | 3.336.300 | | 2010-07-13 | 00:00:00 | 34,85 | 34,98 | 34,72 | 34,89 | 3.396.700 | | 2010-07-14 | 00:00:00 | 34,82 | 34,95 | 34,62 | 34,91 | 2.854.700 | | 2010-07-15 | 00:00:00 | 34,93 | 35,09 | 34,80 | 35,02 | 7.236.800 | | 2010-07-16 | 00:00:00 | 34,85 | 35,13 | 34,76 | 34,78 | 4.914.000 | | 2010-07-19 | 00:00:00 | 34,96 | 35,50 | 34,86 | 35,42 | 4.410.100 | | 2010-07-20 | 00:00:00 | 35,17 | 35,84 | 35,11 | 35,84 | 6.615.000 | | 2010-07-21 | 00:00:00 | 35,78 | 35,78 | 35,22 | 35,37 | 4.538.000 | | 2010-07-22 | 00:00:00 | 35,57 | 35,84 | 35,37 | 35,65 | 4.046.100 | | 2010-07-23 | 00:00:00 | 35,58 | 35,90 | 35,49 | 35,89 | 3.292.600 | | 2010-07-26 | 00:00:00 | 35,69 | 36,10 | 35,69 | 36,08 | 3.216.300 | | 2010-07-27 | 00:00:00 | 36,28 | 36,78 | 36,09 | 36,73 | 4.951.900 | | 2010-07-28 | 00:00:00 | 36,65 | 36,65 | 36,26 | 36,59 | 5.459.200 | | 2010-07-29 | 00:00:00 | 35,42 | 35,77 | 35,05 | 35,49 | 8.191.000 | | 2010-07-30 | 00:00:00 | 35,34 | 35,46 | 35,11 | 35,33 | 5.692.200 | | 2010-08-02 | 00:00:00 | 35,49 | 35,86 | 35,46 | 35,84 | 4.687.300 | | 2010-08-03 | 00:00:00 | 35,70 | 35,95 | 35,53 | 35,61 | 3.966.700 | | 2010-08-04 | 00:00:00 | 35,68 | 35,91 | 35,50 | 35,77 | 4.309.400 | | 2010-08-05 | 00:00:00 | 35,65 | 35,95 | 35,53 | 35,92 | 3.139.700 | | 2010-08-06 | 00:00:00 | 35,72 | 35,98 | 35,56 | 35,88 | 3.837.000 | | 2010-08-09 | 00:00:00 | 35,97 | 36,19 | 35,92 | 36,15 | 3.904.000 | | 2010-08-10 | 00:00:00 | 35,97 | 36,62 | 35,94 | 36,36 | 5.753.600 | | 2010-08-11 | 00:00:00 | 36,02 | 36,22 | 35,85 | 35,86 | 4.801.500 | | 2010-08-12 | 00:00:00 | 35,77 | 35,90 | 35,52 | 35,78 | 3.659.700 | | 2010-08-13 | 00:00:00 | 35,61 | 36,14 | 35,60 | 35,84 | 3.408.000 | | 2010-08-16 | 00:00:00 | 35,68 | 35,92 | 35,60 | 35,87 | 2.898.500 | | 2010-08-17 | 00:00:00 | 36,00 | 36,24 | 35,88 | 36,06 | 3.431.700 | | 2010-08-18 | 00:00:00 | 36,05 | 36,07 | 35,72 | 35,95 | 3.915.100 | | 2010-08-19 | 00:00:00 | 35,85 | 35,88 | 35,28 | 35,49 | 3.904.600 | | 2010-08-20 | 00:00:00 | 35,19 | 35,86 | 35,19 | 35,78 | 4.357.800 | | 2010-08-23 | 00:00:00 | 35,84 | 36,26 | 35,82 | 35,88 | 4.687.900 | | 2010-08-24 | 00:00:00 | 35,75 | 36,57 | 35,70 | 36,42 | 5.787.500 | | 2010-08-25 | 00:00:00 | 36,29 | 36,42 | 35,97 | 36,28 | 4.637.300 | | 2010-08-26 | 00:00:00 | 36,32 | 36,41 | 36,00 | 36,14 | 2.996.400 | | 2010-08-27 | 00:00:00 | 36,29 | 37,00 | 36,26 | 36,97 | 6.071.200 | | 2010-08-30 | 00:00:00 | 36,81 | 36,82 | 36,52 | 36,52 | 3.300.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
