(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 42,87 | 42,90 | 42,41 | 42,77 | 5.212.800 | | 2012-11-20 | 00:00:00 | 42,66 | 42,72 | 42,04 | 42,43 | 7.856.700 | | 2012-11-21 | 00:00:00 | 42,45 | 42,66 | 41,78 | 42,28 | 5.465.200 | | 2012-11-23 | 00:00:00 | 42,27 | 42,37 | 41,75 | 42,03 | 2.863.500 | | 2012-11-26 | 00:00:00 | 41,88 | 42,74 | 41,85 | 42,63 | 5.116.400 | | 2012-11-27 | 00:00:00 | 42,61 | 42,90 | 42,54 | 42,79 | 4.185.400 | | 2012-11-28 | 00:00:00 | 42,70 | 42,83 | 42,33 | 42,76 | 4.596.000 | | 2012-11-29 | 00:00:00 | 42,76 | 43,31 | 42,49 | 43,29 | 5.465.200 | | 2012-11-30 | 00:00:00 | 43,20 | 43,56 | 43,01 | 43,55 | 6.124.200 | | 2012-12-03 | 00:00:00 | 43,57 | 43,60 | 42,99 | 43,17 | 3.674.100 | | 2012-12-04 | 00:00:00 | 43,18 | 43,25 | 42,84 | 42,90 | 3.099.300 | | 2012-12-05 | 00:00:00 | 42,93 | 43,73 | 42,81 | 43,46 | 4.884.300 | | 2012-12-06 | 00:00:00 | 43,95 | 44,00 | 43,54 | 43,73 | 5.398.400 | | 2012-12-07 | 00:00:00 | 43,74 | 43,95 | 43,43 | 43,73 | 3.858.700 | | 2012-12-10 | 00:00:00 | 43,73 | 43,86 | 43,52 | 43,68 | 3.400.900 | | 2012-12-11 | 00:00:00 | 43,68 | 43,84 | 43,46 | 43,60 | 3.966.700 | | 2012-12-12 | 00:00:00 | 43,58 | 43,78 | 43,30 | 43,38 | 4.996.900 | | 2012-12-13 | 00:00:00 | 43,33 | 43,38 | 43,01 | 43,15 | 3.571.400 | | 2012-12-14 | 00:00:00 | 43,02 | 43,14 | 42,74 | 42,95 | 6.417.300 | | 2012-12-17 | 00:00:00 | 42,93 | 43,77 | 42,93 | 43,74 | 4.587.000 | | 2012-12-18 | 00:00:00 | 43,74 | 44,14 | 43,66 | 43,88 | 9.073.600 | | 2012-12-19 | 00:00:00 | 43,98 | 43,98 | 43,32 | 43,32 | 5.621.400 | | 2012-12-20 | 00:00:00 | 43,46 | 43,56 | 43,10 | 43,51 | 4.326.200 | | 2012-12-21 | 00:00:00 | 43,43 | 43,48 | 42,97 | 43,32 | 6.883.900 | | 2012-12-24 | 00:00:00 | 43,49 | 43,49 | 42,91 | 43,11 | 1.576.100 | | 2012-12-26 | 00:00:00 | 43,17 | 43,42 | 42,75 | 42,82 | 3.109.800 | | 2012-12-27 | 00:00:00 | 42,74 | 42,88 | 42,25 | 42,68 | 4.079.800 | | 2012-12-28 | 00:00:00 | 42,44 | 42,97 | 42,24 | 42,33 | 3.799.700 | | 2012-12-31 | 00:00:00 | 42,22 | 42,85 | 42,04 | 42,81 | 4.581.500 | | 2013-01-02 | 00:00:00 | 43,34 | 43,78 | 43,19 | 43,78 | 4.568.400 | | 2013-01-03 | 00:00:00 | 43,76 | 43,90 | 43,66 | 43,77 | 3.847.700 | | 2013-01-04 | 00:00:00 | 43,82 | 44,21 | 43,05 | 44,16 | 4.448.200 | | 2013-01-07 | 00:00:00 | 44,00 | 44,09 | 43,28 | 43,39 | 6.904.300 | | 2013-01-08 | 00:00:00 | 43,34 | 43,49 | 43,03 | 43,27 | 3.109.800 | | 2013-01-09 | 00:00:00 | 43,29 | 43,31 | 42,95 | 43,06 | 4.477.000 | | 2013-01-10 | 00:00:00 | 43,14 | 43,25 | 43,01 | 43,22 | 5.915.700 | | 2013-01-11 | 00:00:00 | 43,28 | 43,37 | 43,07 | 43,16 | 4.185.000 | | 2013-01-14 | 00:00:00 | 43,18 | 43,30 | 43,02 | 43,05 | 4.425.300 | | 2013-01-15 | 00:00:00 | 43,03 | 43,07 | 42,83 | 42,99 | 4.309.200 | | 2013-01-16 | 00:00:00 | 42,89 | 43,06 | 42,82 | 42,91 | 5.123.400 | | 2013-01-17 | 00:00:00 | 43,05 | 43,05 | 42,82 | 43,00 | 5.378.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
