Bolsa PT - Histórico de Cotações de Toyota Caetano - Auto SA [SCT.LS]

Toyota Caetano - Auto SA - [Ticker: SCT.LS]
Última Trade	2,760	Range 52 Semanas	[0,000 - 0,000]
Hora da Última Trade	2018-12-05 - 00:00:00	Price-Target 1 Ano	0,000
Variação	--0.04 (+0.99%)	Capitalização Bolsista	0
Bid / Ask	1,060 x 576.100 - 1,140 x 174.900	EPS	0,00
Abertura	2,760	PER	0,00%
Máximo	2,760	Pagamento Dividendo
Mínimo	2,760	Data Ex-Dividendo
Fecho Anterior	2,800	Yield
Volume	16.048	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 SCT.LS de 2000-01-01 a 2024-04-27
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-07-10	00:00:00	2,90	2,90	2,90	2,90	1
2003-07-16	00:00:00	2,78	2,78	2,78	2,78	2
2003-07-17	00:00:00	2,75	3,00	2,75	3,00	13
2003-07-18	00:00:00	2,83	2,83	2,80	2,80	10
2003-07-22	00:00:00	2,84	2,84	2,84	2,84	1
2003-07-24	00:00:00	2,99	2,99	2,99	2,99	5
2003-07-25	00:00:00	2,89	2,89	2,80	2,80	2
2003-07-28	00:00:00	2,80	2,80	2,77	2,77	1
2003-07-30	00:00:00	2,90	2,90	2,90	2,90	21
2003-08-04	00:00:00	2,90	2,90	2,80	2,80	2
2003-08-05	00:00:00	2,90	2,90	2,90	2,90	0
2003-08-07	00:00:00	2,85	2,90	2,85	2,90	550
2003-08-11	00:00:00	2,82	2,82	2,82	2,82	2
2003-08-18	00:00:00	2,94	2,94	2,94	2,94	2
2003-08-22	00:00:00	2,88	2,88	2,88	2,88	1
2003-08-25	00:00:00	2,85	2,85	2,85	2,85	0
2003-08-26	00:00:00	2,85	2,85	2,85	2,85	1
2003-08-27	00:00:00	2,85	2,87	2,77	2,87	30
2003-08-28	00:00:00	2,87	2,87	2,87	2,87	5
2003-09-01	00:00:00	2,78	2,92	2,78	2,92	1
2003-09-03	00:00:00	2,78	2,93	2,77	2,93	3
2003-09-19	00:00:00	2,80	2,92	2,80	2,92	1
2003-09-23	00:00:00	2,80	3,00	2,80	3,00	10
2003-09-24	00:00:00	2,82	2,82	2,81	2,81	1
2003-09-25	00:00:00	2,86	2,86	2,85	2,85	2
2003-09-29	00:00:00	2,98	2,98	2,98	2,98	8
2003-09-30	00:00:00	2,88	2,88	2,88	2,88	0
2003-10-07	00:00:00	2,88	2,88	2,88	2,88	1
2003-10-08	00:00:00	2,83	2,83	2,83	2,83	2
2003-10-09	00:00:00	2,89	2,89	2,89	2,89	5
2003-10-13	00:00:00	2,89	2,89	2,89	2,89	0
2003-10-20	00:00:00	2,80	2,80	2,80	2,80	5
2003-10-21	00:00:00	2,98	2,98	2,98	2,98	10
2003-10-23	00:00:00	2,95	2,95	2,95	2,95	0
2003-10-24	00:00:00	2,95	2,95	2,95	2,95	1
2003-10-27	00:00:00	2,82	2,82	2,79	2,79	6
2003-10-28	00:00:00	2,94	2,94	2,82	2,82	0
2003-10-29	00:00:00	2,94	2,94	2,94	2,94	1
2003-10-31	00:00:00	2,84	2,93	2,82	2,93	3
2003-11-03	00:00:00	2,90	2,90	2,90	2,90	4
2003-11-04	00:00:00	2,90	2,98	2,90	2,98	41
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>