(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-10-07 | 00:00:00 | 42,02 | 42,56 | 42,02 | 42,37 | 5.368.500 | 2011-10-10 | 00:00:00 | 42,69 | 42,96 | 42,50 | 42,95 | 3.752.500 | 2011-10-11 | 00:00:00 | 42,92 | 42,93 | 42,48 | 42,68 | 3.477.300 | 2011-10-12 | 00:00:00 | 42,82 | 42,90 | 42,54 | 42,71 | 3.619.700 | 2011-10-13 | 00:00:00 | 42,60 | 42,68 | 42,29 | 42,49 | 3.192.400 | 2011-10-14 | 00:00:00 | 42,70 | 42,85 | 42,53 | 42,67 | 4.174.600 | 2011-10-17 | 00:00:00 | 42,66 | 42,97 | 42,53 | 42,91 | 3.708.300 | 2011-10-18 | 00:00:00 | 42,83 | 43,10 | 42,58 | 42,89 | 4.751.700 | 2011-10-19 | 00:00:00 | 42,98 | 43,48 | 42,90 | 42,98 | 4.541.500 | 2011-10-20 | 00:00:00 | 43,06 | 43,40 | 43,02 | 43,27 | 19.772.000 | 2011-10-21 | 00:00:00 | 43,48 | 43,94 | 43,44 | 43,94 | 19.220.100 | 2011-10-24 | 00:00:00 | 43,95 | 43,95 | 43,25 | 43,38 | 21.582.800 | 2011-10-25 | 00:00:00 | 43,33 | 43,48 | 43,07 | 43,12 | 4.915.000 | 2011-10-26 | 00:00:00 | 43,27 | 43,39 | 42,78 | 43,12 | 5.484.200 | 2011-10-27 | 00:00:00 | 43,59 | 43,82 | 43,34 | 43,64 | 5.567.500 | 2011-10-28 | 00:00:00 | 43,64 | 43,70 | 43,01 | 43,31 | 4.699.600 | 2011-10-31 | 00:00:00 | 43,16 | 43,45 | 43,15 | 43,20 | 4.013.100 | 2011-11-01 | 00:00:00 | 42,91 | 43,25 | 42,60 | 42,67 | 6.352.500 | 2011-11-02 | 00:00:00 | 43,10 | 43,50 | 43,07 | 43,23 | 4.565.500 | 2011-11-03 | 00:00:00 | 42,89 | 43,39 | 42,81 | 43,32 | 4.808.600 | 2011-11-04 | 00:00:00 | 43,12 | 43,28 | 42,87 | 43,20 | 4.049.000 | 2011-11-07 | 00:00:00 | 43,21 | 43,68 | 43,10 | 43,65 | 3.511.400 | 2011-11-08 | 00:00:00 | 43,69 | 43,97 | 43,47 | 43,96 | 4.915.500 | 2011-11-09 | 00:00:00 | 43,55 | 43,72 | 43,16 | 43,19 | 4.608.300 | 2011-11-10 | 00:00:00 | 43,50 | 43,66 | 43,24 | 43,60 | 4.271.000 | 2011-11-11 | 00:00:00 | 43,82 | 43,94 | 43,75 | 43,94 | 2.855.900 | 2011-11-14 | 00:00:00 | 43,90 | 43,93 | 43,47 | 43,55 | 2.811.300 | 2011-11-15 | 00:00:00 | 43,50 | 43,56 | 43,29 | 43,45 | 2.786.800 | 2011-11-16 | 00:00:00 | 43,26 | 43,51 | 43,10 | 43,13 | 3.176.900 | 2011-11-17 | 00:00:00 | 43,10 | 43,32 | 42,80 | 43,04 | 4.429.500 | 2011-11-18 | 00:00:00 | 43,16 | 43,39 | 43,10 | 43,20 | 3.745.000 | 2011-11-21 | 00:00:00 | 43,09 | 43,17 | 42,68 | 43,01 | 4.202.000 | 2011-11-22 | 00:00:00 | 43,02 | 43,10 | 42,53 | 42,62 | 3.387.400 | 2011-11-23 | 00:00:00 | 42,50 | 42,55 | 42,11 | 42,20 | 3.637.800 | 2011-11-25 | 00:00:00 | 42,25 | 42,59 | 42,21 | 42,47 | 1.709.400 | 2011-11-28 | 00:00:00 | 42,93 | 43,04 | 42,51 | 42,72 | 3.373.200 | 2011-11-29 | 00:00:00 | 42,96 | 43,41 | 42,86 | 43,26 | 3.114.800 | 2011-11-30 | 00:00:00 | 43,62 | 43,93 | 43,46 | 43,91 | 6.607.300 | 2011-12-01 | 00:00:00 | 43,93 | 44,28 | 43,74 | 44,06 | 4.438.600 | 2011-12-02 | 00:00:00 | 44,22 | 44,22 | 43,76 | 43,76 | 3.775.200 | 2011-12-05 | 00:00:00 | 44,07 | 44,39 | 44,04 | 44,28 | 4.105.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|