(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-09 | 00:00:00 | 3,60 | 3,97 | 3,60 | 3,97 | 3 | | 2004-03-11 | 00:00:00 | 3,60 | 3,85 | 3,60 | 3,85 | 12 | | 2004-03-12 | 00:00:00 | 3,80 | 3,85 | 3,80 | 3,85 | 4 | | 2004-03-15 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 10 | | 2004-03-18 | 00:00:00 | 3,65 | 3,80 | 3,32 | 3,80 | 1 | | 2004-03-19 | 00:00:00 | 3,50 | 3,80 | 3,50 | 3,80 | 1 | | 2004-03-30 | 00:00:00 | 3,50 | 3,84 | 3,50 | 3,84 | 20 | | 2004-04-02 | 00:00:00 | 3,80 | 3,80 | 3,80 | 3,80 | 2 | | 2004-04-05 | 00:00:00 | 3,80 | 3,80 | 3,80 | 3,80 | 0 | | 2004-04-06 | 00:00:00 | 3,43 | 3,77 | 3,42 | 3,77 | 6 | | 2004-04-21 | 00:00:00 | 3,40 | 3,74 | 3,40 | 3,74 | 1 | | 2004-05-10 | 00:00:00 | 3,39 | 3,69 | 3,31 | 3,69 | 18 | | 2004-05-14 | 00:00:00 | 3,69 | 3,69 | 3,24 | 3,66 | 44 | | 2004-05-19 | 00:00:00 | 3,36 | 3,70 | 3,36 | 3,70 | 12 | | 2004-05-26 | 00:00:00 | 3,50 | 3,63 | 3,50 | 3,63 | 7 | | 2004-06-03 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 5 | | 2004-06-07 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,41 | 79 | | 2004-06-08 | 00:00:00 | 3,43 | 3,43 | 3,40 | 3,40 | 41 | | 2004-06-10 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 0 | | 2004-06-14 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2004-06-16 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2004-06-18 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 2 | | 2004-06-21 | 00:00:00 | 3,35 | 3,58 | 3,35 | 3,35 | 13 | | 2004-06-22 | 00:00:00 | 3,36 | 3,40 | 3,35 | 3,35 | 230 | | 2004-06-23 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2004-06-25 | 00:00:00 | 3,35 | 3,51 | 3,35 | 3,50 | 31 | | 2004-06-29 | 00:00:00 | 3,55 | 3,70 | 3,55 | 3,70 | 45 | | 2004-07-07 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,70 | 3 | | 2004-07-13 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,70 | 48 | | 2004-07-15 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,60 | 11 | | 2004-07-16 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 1 | | 2004-07-19 | 00:00:00 | 3,60 | 3,69 | 3,60 | 3,69 | 1 | | 2004-07-20 | 00:00:00 | 3,60 | 3,69 | 3,60 | 3,69 | 37 | | 2004-07-22 | 00:00:00 | 3,67 | 3,67 | 3,67 | 3,67 | 1 | | 2004-08-03 | 00:00:00 | 3,65 | 3,68 | 3,61 | 3,68 | 255 | | 2004-08-06 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 3 | | 2004-08-10 | 00:00:00 | 3,65 | 3,70 | 3,65 | 3,70 | 5 | | 2004-08-13 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 0 | | 2004-08-16 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 1 | | 2004-08-17 | 00:00:00 | 3,70 | 3,79 | 3,70 | 3,79 | 2 | | 2004-08-23 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 3 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
