(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 28,88 | 30,50 | 28,69 | 30,50 | 5.207.600 | | 2000-12-14 | 00:00:00 | 30,50 | 30,50 | 29,88 | 30,00 | 2.569.100 | | 2000-12-15 | 00:00:00 | 29,62 | 30,44 | 29,62 | 30,38 | 4.084.400 | | 2000-12-18 | 00:00:00 | 30,50 | 31,19 | 30,38 | 31,19 | 2.579.200 | | 2000-12-19 | 00:00:00 | 31,19 | 31,50 | 30,69 | 31,12 | 1.939.600 | | 2000-12-20 | 00:00:00 | 31,31 | 32,81 | 30,81 | 32,81 | 2.978.200 | | 2000-12-21 | 00:00:00 | 32,62 | 32,88 | 32,00 | 32,56 | 2.194.000 | | 2000-12-22 | 00:00:00 | 32,12 | 32,94 | 32,00 | 32,94 | 1.338.600 | | 2000-12-26 | 00:00:00 | 32,94 | 33,81 | 32,62 | 33,69 | 1.086.100 | | 2000-12-27 | 00:00:00 | 33,69 | 33,88 | 33,38 | 33,62 | 935.800 | | 2000-12-28 | 00:00:00 | 33,69 | 33,69 | 33,06 | 33,38 | 908.800 | | 2000-12-29 | 00:00:00 | 33,44 | 33,50 | 33,06 | 33,25 | 784.700 | | 2001-01-02 | 00:00:00 | 32,75 | 32,75 | 32,12 | 32,25 | 1.373.200 | | 2001-01-03 | 00:00:00 | 32,44 | 33,00 | 30,69 | 31,25 | 3.013.100 | | 2001-01-04 | 00:00:00 | 30,88 | 30,88 | 28,12 | 29,00 | 6.276.600 | | 2001-01-05 | 00:00:00 | 29,06 | 29,75 | 28,50 | 28,50 | 4.529.500 | | 2001-01-08 | 00:00:00 | 28,50 | 29,31 | 28,50 | 29,25 | 1.497.600 | | 2001-01-09 | 00:00:00 | 29,12 | 29,31 | 28,69 | 29,31 | 1.653.200 | | 2001-01-10 | 00:00:00 | 29,31 | 29,69 | 28,56 | 28,88 | 2.007.700 | | 2001-01-11 | 00:00:00 | 29,00 | 29,00 | 26,75 | 27,31 | 2.741.200 | | 2001-01-12 | 00:00:00 | 27,50 | 28,06 | 26,81 | 28,06 | 2.201.300 | | 2001-01-16 | 00:00:00 | 27,50 | 27,81 | 26,44 | 27,81 | 2.951.500 | | 2001-01-17 | 00:00:00 | 27,69 | 28,00 | 27,12 | 27,50 | 1.819.000 | | 2001-01-18 | 00:00:00 | 27,69 | 28,00 | 27,00 | 27,62 | 3.111.100 | | 2001-01-19 | 00:00:00 | 26,88 | 28,62 | 26,81 | 28,19 | 2.915.800 | | 2001-01-22 | 00:00:00 | 28,19 | 28,88 | 28,06 | 28,69 | 1.419.300 | | 2001-01-23 | 00:00:00 | 28,69 | 29,56 | 28,50 | 28,81 | 1.754.100 | | 2001-01-24 | 00:00:00 | 28,81 | 29,56 | 28,81 | 29,25 | 1.214.700 | | 2001-01-25 | 00:00:00 | 29,31 | 29,88 | 29,25 | 29,56 | 1.501.100 | | 2001-01-26 | 00:00:00 | 29,62 | 29,81 | 28,38 | 29,06 | 1.618.500 | | 2001-01-29 | 00:00:00 | 29,31 | 29,94 | 29,27 | 29,41 | 943.600 | | 2001-01-30 | 00:00:00 | 29,25 | 29,65 | 29,05 | 29,46 | 1.621.500 | | 2001-01-31 | 00:00:00 | 29,46 | 29,46 | 29,01 | 29,18 | 2.457.700 | | 2001-02-01 | 00:00:00 | 28,84 | 28,84 | 28,15 | 28,47 | 2.482.500 | | 2001-02-02 | 00:00:00 | 28,44 | 28,85 | 28,37 | 28,73 | 1.623.900 | | 2001-02-05 | 00:00:00 | 28,73 | 29,25 | 28,73 | 29,05 | 1.142.000 | | 2001-02-06 | 00:00:00 | 29,05 | 29,30 | 28,78 | 29,25 | 1.265.000 | | 2001-02-07 | 00:00:00 | 29,25 | 29,74 | 29,10 | 29,45 | 1.529.800 | | 2001-02-08 | 00:00:00 | 29,65 | 30,06 | 29,59 | 30,06 | 1.527.000 | | 2001-02-09 | 00:00:00 | 30,12 | 30,50 | 30,00 | 30,19 | 1.214.100 | | 2001-02-12 | 00:00:00 | 30,31 | 30,75 | 29,85 | 30,56 | 2.497.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
