(Login BolsaPT & Canal Forex) |
|
 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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-04 | 00:00:00 | 2,90 | 2,98 | 2,90 | 2,98 | 41 | | 2003-11-05 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 0 | | 2003-11-10 | 00:00:00 | 2,76 | 2,90 | 2,76 | 2,90 | 2 | | 2003-11-12 | 00:00:00 | 2,82 | 2,82 | 2,82 | 2,82 | 0 | | 2003-11-13 | 00:00:00 | 2,92 | 2,96 | 2,92 | 2,95 | 15 | | 2003-11-14 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 19 | | 2003-11-17 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 0 | | 2003-11-19 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 5 | | 2003-11-20 | 00:00:00 | 2,87 | 2,87 | 2,86 | 2,86 | 5 | | 2003-11-21 | 00:00:00 | 2,99 | 3,00 | 2,99 | 3,00 | 10 | | 2003-11-28 | 00:00:00 | 2,95 | 3,00 | 2,95 | 3,00 | 20 | | 2003-12-10 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 1 | | 2003-12-11 | 00:00:00 | 2,90 | 3,00 | 2,83 | 3,00 | 97 | | 2003-12-12 | 00:00:00 | 2,90 | 2,99 | 2,88 | 2,99 | 55 | | 2003-12-15 | 00:00:00 | 2,99 | 2,99 | 2,99 | 2,99 | 0 | | 2003-12-17 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 10 | | 2003-12-29 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 78 | | 2003-12-30 | 00:00:00 | 3,25 | 3,39 | 3,10 | 3,39 | 176 | | 2004-01-08 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 5 | | 2004-01-09 | 00:00:00 | 3,02 | 3,49 | 3,02 | 3,49 | 7 | | 2004-01-15 | 00:00:00 | 3,09 | 3,44 | 3,09 | 3,43 | 7 | | 2004-01-16 | 00:00:00 | 3,12 | 3,37 | 3,12 | 3,37 | 1 | | 2004-01-19 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2004-01-20 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 9 | | 2004-01-22 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 1 | | 2004-01-29 | 00:00:00 | 3,21 | 3,50 | 3,21 | 3,50 | 13 | | 2004-02-02 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 1 | | 2004-02-05 | 00:00:00 | 3,23 | 3,50 | 3,23 | 3,50 | 2 | | 2004-02-06 | 00:00:00 | 3,24 | 3,33 | 3,23 | 3,33 | 3 | | 2004-02-09 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2004-02-10 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 1 | | 2004-02-11 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | 2004-02-12 | 00:00:00 | 3,29 | 3,49 | 3,29 | 3,49 | 2 | | 2004-02-13 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,50 | 12 | | 2004-02-16 | 00:00:00 | 3,50 | 4,00 | 3,50 | 3,55 | 9 | | 2004-02-17 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 0 | | 2004-02-18 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 9 | | 2004-02-19 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 1 | | 2004-03-04 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 10 | | 2004-03-08 | 00:00:00 | 3,50 | 3,75 | 3,50 | 3,75 | 9 | | 2004-03-09 | 00:00:00 | 3,60 | 3,97 | 3,60 | 3,97 | 3 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
