(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 2019-09-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 30,31 | 30,75 | 29,85 | 30,56 | 2.497.700 | | 2001-02-13 | 00:00:00 | 30,55 | 30,73 | 29,96 | 30,45 | 2.118.200 | | 2001-02-14 | 00:00:00 | 30,50 | 30,64 | 29,91 | 30,22 | 1.455.400 | | 2001-02-15 | 00:00:00 | 30,21 | 30,22 | 29,40 | 29,60 | 2.481.300 | | 2001-02-16 | 00:00:00 | 30,24 | 30,41 | 30,05 | 30,33 | 1.701.100 | | 2001-02-20 | 00:00:00 | 30,33 | 30,92 | 30,25 | 30,86 | 1.726.000 | | 2001-02-21 | 00:00:00 | 31,00 | 31,13 | 30,54 | 30,55 | 1.739.400 | | 2001-02-22 | 00:00:00 | 30,65 | 31,40 | 30,09 | 30,58 | 1.472.700 | | 2001-02-23 | 00:00:00 | 30,58 | 30,98 | 29,41 | 30,17 | 1.666.900 | | 2001-02-26 | 00:00:00 | 30,17 | 30,63 | 30,16 | 30,45 | 1.240.100 | | 2001-02-27 | 00:00:00 | 30,40 | 30,85 | 30,32 | 30,83 | 1.422.400 | | 2001-02-28 | 00:00:00 | 30,80 | 31,08 | 30,25 | 30,95 | 1.986.500 | | 2001-03-01 | 00:00:00 | 31,00 | 31,35 | 30,67 | 30,98 | 1.989.500 | | 2001-03-02 | 00:00:00 | 31,30 | 31,43 | 30,80 | 31,30 | 2.399.900 | | 2001-03-05 | 00:00:00 | 31,40 | 31,59 | 31,13 | 31,41 | 970.400 | | 2001-03-06 | 00:00:00 | 31,42 | 31,45 | 31,11 | 31,25 | 1.109.900 | | 2001-03-07 | 00:00:00 | 31,26 | 31,42 | 30,85 | 30,96 | 1.836.800 | | 2001-03-08 | 00:00:00 | 31,21 | 31,37 | 30,94 | 31,16 | 1.429.900 | | 2001-03-09 | 00:00:00 | 31,10 | 31,15 | 30,81 | 30,95 | 1.474.300 | | 2001-03-12 | 00:00:00 | 30,60 | 31,15 | 30,57 | 30,80 | 1.476.500 | | 2001-03-13 | 00:00:00 | 30,80 | 30,80 | 30,24 | 30,27 | 1.558.500 | | 2001-03-14 | 00:00:00 | 30,10 | 30,25 | 29,58 | 29,68 | 1.750.000 | | 2001-03-15 | 00:00:00 | 31,43 | 31,88 | 31,07 | 31,74 | 5.162.000 | | 2001-03-16 | 00:00:00 | 31,74 | 32,28 | 31,66 | 31,77 | 3.576.600 | | 2001-03-19 | 00:00:00 | 31,85 | 32,57 | 31,85 | 32,27 | 2.717.900 | | 2001-03-20 | 00:00:00 | 32,27 | 33,00 | 32,16 | 32,51 | 2.764.100 | | 2001-03-21 | 00:00:00 | 32,40 | 32,94 | 32,40 | 32,65 | 4.586.400 | | 2001-03-22 | 00:00:00 | 32,65 | 32,87 | 31,31 | 32,00 | 2.647.100 | | 2001-03-23 | 00:00:00 | 31,75 | 32,35 | 31,34 | 31,74 | 2.351.100 | | 2001-03-26 | 00:00:00 | 31,95 | 33,50 | 31,85 | 33,24 | 2.433.300 | | 2001-03-27 | 00:00:00 | 33,10 | 33,98 | 33,10 | 33,71 | 2.210.900 | | 2001-03-28 | 00:00:00 | 34,00 | 34,43 | 33,90 | 34,27 | 2.540.700 | | 2001-03-29 | 00:00:00 | 34,27 | 34,60 | 33,75 | 34,55 | 2.594.600 | | 2001-03-30 | 00:00:00 | 34,80 | 35,44 | 34,72 | 35,09 | 3.014.900 | | 2001-04-02 | 00:00:00 | 35,25 | 35,72 | 34,88 | 35,29 | 2.637.700 | | 2001-04-03 | 00:00:00 | 21,95 | 22,24 | 21,65 | 22,10 | 7.266.200 | | 2001-04-04 | 00:00:00 | 22,10 | 22,23 | 21,70 | 21,90 | 7.805.600 | | 2001-04-05 | 00:00:00 | 21,85 | 22,10 | 21,61 | 22,06 | 2.660.600 | | 2001-04-06 | 00:00:00 | 22,00 | 22,06 | 20,89 | 21,47 | 5.118.300 | | 2001-04-09 | 00:00:00 | 21,47 | 22,35 | 21,47 | 21,99 | 2.692.700 | | 2001-04-10 | 00:00:00 | 22,00 | 22,35 | 21,90 | 22,28 | 2.828.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
