(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 36,81 | 36,82 | 36,52 | 36,52 | 3.300.700 | | 2010-08-31 | 00:00:00 | 36,50 | 36,73 | 36,27 | 36,69 | 4.294.000 | | 2010-09-01 | 00:00:00 | 36,84 | 36,94 | 36,62 | 36,90 | 8.933.300 | | 2010-09-02 | 00:00:00 | 36,88 | 36,90 | 36,54 | 36,84 | 3.076.700 | | 2010-09-03 | 00:00:00 | 36,86 | 37,00 | 36,63 | 36,99 | 3.280.900 | | 2010-09-07 | 00:00:00 | 36,97 | 37,23 | 36,90 | 36,90 | 3.407.400 | | 2010-09-08 | 00:00:00 | 36,96 | 37,16 | 36,86 | 36,96 | 2.786.600 | | 2010-09-09 | 00:00:00 | 37,13 | 37,27 | 36,96 | 37,13 | 2.687.000 | | 2010-09-10 | 00:00:00 | 37,01 | 37,13 | 36,85 | 37,11 | 2.314.500 | | 2010-09-13 | 00:00:00 | 37,25 | 37,34 | 37,06 | 37,25 | 2.921.100 | | 2010-09-14 | 00:00:00 | 37,13 | 37,43 | 37,07 | 37,22 | 2.587.300 | | 2010-09-15 | 00:00:00 | 37,26 | 37,33 | 37,06 | 37,16 | 3.210.400 | | 2010-09-16 | 00:00:00 | 37,15 | 37,17 | 36,85 | 37,01 | 3.081.500 | | 2010-09-17 | 00:00:00 | 37,16 | 37,19 | 36,89 | 37,06 | 4.401.300 | | 2010-09-20 | 00:00:00 | 37,09 | 37,50 | 37,03 | 37,47 | 3.195.600 | | 2010-09-21 | 00:00:00 | 37,41 | 37,42 | 37,04 | 37,19 | 4.077.800 | | 2010-09-22 | 00:00:00 | 37,22 | 37,59 | 37,13 | 37,47 | 3.790.800 | | 2010-09-23 | 00:00:00 | 37,38 | 37,40 | 36,92 | 37,00 | 3.602.800 | | 2010-09-24 | 00:00:00 | 37,23 | 37,60 | 37,17 | 37,49 | 3.268.100 | | 2010-09-27 | 00:00:00 | 37,49 | 37,73 | 37,38 | 37,52 | 2.685.700 | | 2010-09-28 | 00:00:00 | 37,65 | 37,65 | 37,32 | 37,52 | 3.725.200 | | 2010-09-29 | 00:00:00 | 37,48 | 37,48 | 37,25 | 37,42 | 3.042.800 | | 2010-09-30 | 00:00:00 | 37,45 | 37,57 | 37,18 | 37,24 | 4.318.500 | | 2010-10-01 | 00:00:00 | 37,32 | 37,39 | 37,10 | 37,14 | 4.786.700 | | 2010-10-04 | 00:00:00 | 37,15 | 37,42 | 37,14 | 37,41 | 3.925.400 | | 2010-10-05 | 00:00:00 | 37,61 | 37,79 | 37,47 | 37,79 | 3.067.000 | | 2010-10-06 | 00:00:00 | 37,89 | 37,89 | 37,55 | 37,74 | 2.720.900 | | 2010-10-07 | 00:00:00 | 37,73 | 37,87 | 37,68 | 37,79 | 2.645.900 | | 2010-10-08 | 00:00:00 | 37,78 | 37,87 | 37,52 | 37,71 | 2.601.700 | | 2010-10-11 | 00:00:00 | 37,55 | 37,78 | 37,47 | 37,54 | 2.491.000 | | 2010-10-12 | 00:00:00 | 37,55 | 37,61 | 37,30 | 37,49 | 2.961.900 | | 2010-10-13 | 00:00:00 | 37,61 | 37,63 | 37,40 | 37,51 | 3.426.300 | | 2010-10-14 | 00:00:00 | 37,39 | 37,70 | 37,39 | 37,55 | 3.256.300 | | 2010-10-15 | 00:00:00 | 37,66 | 37,79 | 37,51 | 37,68 | 3.372.100 | | 2010-10-18 | 00:00:00 | 37,72 | 37,99 | 37,65 | 37,95 | 3.586.100 | | 2010-10-19 | 00:00:00 | 37,74 | 37,99 | 37,73 | 37,87 | 3.872.000 | | 2010-10-20 | 00:00:00 | 37,91 | 38,24 | 37,84 | 38,01 | 3.968.400 | | 2010-10-21 | 00:00:00 | 38,14 | 38,28 | 37,96 | 38,13 | 7.215.000 | | 2010-10-22 | 00:00:00 | 38,18 | 38,48 | 38,14 | 38,32 | 9.210.700 | | 2010-10-25 | 00:00:00 | 38,44 | 38,62 | 38,15 | 38,18 | 7.727.300 | | 2010-10-26 | 00:00:00 | 38,19 | 38,40 | 38,03 | 38,28 | 3.336.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
