(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 22,00 | 22,35 | 21,90 | 22,28 | 2.828.900 | | 2001-04-11 | 00:00:00 | 22,75 | 22,75 | 22,00 | 22,39 | 3.256.000 | | 2001-04-12 | 00:00:00 | 22,00 | 22,29 | 21,83 | 22,17 | 2.127.000 | | 2001-04-16 | 00:00:00 | 22,26 | 22,75 | 22,10 | 22,60 | 1.518.900 | | 2001-04-17 | 00:00:00 | 22,60 | 23,00 | 22,54 | 22,99 | 2.227.200 | | 2001-04-18 | 00:00:00 | 23,00 | 23,25 | 22,49 | 22,80 | 3.528.400 | | 2001-04-19 | 00:00:00 | 22,60 | 22,85 | 22,21 | 22,31 | 2.583.500 | | 2001-04-20 | 00:00:00 | 22,56 | 22,80 | 22,00 | 22,36 | 2.149.000 | | 2001-04-23 | 00:00:00 | 22,65 | 22,79 | 22,40 | 22,68 | 1.717.700 | | 2001-04-24 | 00:00:00 | 23,10 | 23,18 | 22,75 | 23,17 | 2.002.500 | | 2001-04-25 | 00:00:00 | 23,64 | 23,64 | 23,10 | 23,30 | 1.949.500 | | 2001-04-26 | 00:00:00 | 23,50 | 23,75 | 23,30 | 23,33 | 2.273.400 | | 2001-04-27 | 00:00:00 | 23,50 | 23,50 | 22,92 | 23,06 | 2.057.300 | | 2001-04-30 | 00:00:00 | 22,80 | 23,13 | 22,73 | 23,05 | 1.823.600 | | 2001-05-01 | 00:00:00 | 23,39 | 23,65 | 23,00 | 23,35 | 3.418.500 | | 2001-05-02 | 00:00:00 | 23,20 | 23,21 | 22,80 | 23,08 | 4.850.500 | | 2001-05-03 | 00:00:00 | 22,74 | 22,80 | 22,20 | 22,37 | 2.566.200 | | 2001-05-04 | 00:00:00 | 22,37 | 22,50 | 22,10 | 22,46 | 1.797.200 | | 2001-05-07 | 00:00:00 | 22,80 | 22,85 | 22,42 | 22,59 | 1.387.100 | | 2001-05-08 | 00:00:00 | 22,59 | 22,59 | 22,18 | 22,45 | 1.297.900 | | 2001-05-09 | 00:00:00 | 22,47 | 22,74 | 22,33 | 22,50 | 1.315.300 | | 2001-05-10 | 00:00:00 | 22,50 | 22,80 | 22,48 | 22,76 | 1.191.800 | | 2001-05-11 | 00:00:00 | 22,78 | 22,88 | 22,42 | 22,60 | 1.102.800 | | 2001-05-14 | 00:00:00 | 22,68 | 22,85 | 22,55 | 22,68 | 1.519.600 | | 2001-05-15 | 00:00:00 | 22,78 | 22,80 | 22,31 | 22,44 | 1.431.900 | | 2001-05-16 | 00:00:00 | 22,55 | 22,67 | 22,05 | 22,50 | 2.544.800 | | 2001-05-17 | 00:00:00 | 22,62 | 22,62 | 22,36 | 22,59 | 1.577.900 | | 2001-05-18 | 00:00:00 | 22,59 | 22,60 | 22,36 | 22,50 | 1.894.700 | | 2001-05-21 | 00:00:00 | 22,40 | 22,59 | 22,40 | 22,53 | 2.328.200 | | 2001-05-22 | 00:00:00 | 22,60 | 22,76 | 22,49 | 22,71 | 1.909.300 | | 2001-05-23 | 00:00:00 | 22,95 | 23,10 | 22,80 | 22,95 | 2.437.800 | | 2001-05-24 | 00:00:00 | 23,10 | 23,23 | 22,90 | 23,08 | 1.460.700 | | 2001-05-25 | 00:00:00 | 23,00 | 23,08 | 22,75 | 22,91 | 1.576.700 | | 2001-05-29 | 00:00:00 | 22,80 | 22,90 | 22,65 | 22,80 | 2.464.500 | | 2001-05-30 | 00:00:00 | 23,00 | 23,19 | 22,84 | 23,08 | 1.629.300 | | 2001-05-31 | 00:00:00 | 22,90 | 23,57 | 22,90 | 23,54 | 1.244.600 | | 2001-06-01 | 00:00:00 | 23,54 | 23,54 | 23,12 | 23,22 | 1.466.100 | | 2001-06-04 | 00:00:00 | 23,60 | 23,75 | 23,30 | 23,68 | 1.486.000 | | 2001-06-05 | 00:00:00 | 23,70 | 23,85 | 23,60 | 23,76 | 3.546.000 | | 2001-06-06 | 00:00:00 | 23,77 | 23,88 | 23,25 | 23,29 | 1.753.000 | | 2001-06-07 | 00:00:00 | 23,30 | 23,50 | 22,80 | 22,99 | 2.252.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
