(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-23 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 3 | | 2004-08-27 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 1 | | 2004-08-30 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 15 | | 2004-09-01 | 00:00:00 | 3,71 | 3,75 | 3,16 | 3,75 | 14 | | 2004-09-02 | 00:00:00 | 3,43 | 3,75 | 3,43 | 3,75 | 12 | | 2004-09-06 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 0 | | 2004-09-09 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 20 | | 2004-09-21 | 00:00:00 | 3,71 | 3,74 | 3,71 | 3,74 | 1 | | 2004-09-24 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 1 | | 2004-09-29 | 00:00:00 | 3,72 | 3,80 | 3,72 | 3,80 | 28 | | 2004-10-14 | 00:00:00 | 3,71 | 3,75 | 3,70 | 3,75 | 15 | | 2004-10-15 | 00:00:00 | 3,78 | 3,78 | 3,78 | 3,78 | 1 | | 2004-10-18 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 2 | | 2004-10-19 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 47 | | 2004-10-20 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 5 | | 2004-10-21 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 1 | | 2004-10-22 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 2 | | 2004-10-27 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 35 | | 2004-10-28 | 00:00:00 | 3,80 | 3,80 | 3,80 | 3,80 | 45 | | 2004-11-04 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 10 | | 2004-11-08 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 0 | | 2004-11-09 | 00:00:00 | 3,45 | 3,76 | 3,41 | 3,76 | 13 | | 2004-11-11 | 00:00:00 | 3,48 | 3,70 | 3,48 | 3,70 | 10 | | 2004-11-12 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 50 | | 2004-11-18 | 00:00:00 | 3,56 | 3,78 | 3,56 | 3,78 | 12 | | 2004-11-19 | 00:00:00 | 3,61 | 3,61 | 3,61 | 3,61 | 1 | | 2004-11-25 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 5 | | 2004-12-06 | 00:00:00 | 3,73 | 3,73 | 3,73 | 3,73 | 4 | | 2004-12-07 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 5 | | 2004-12-08 | 00:00:00 | 3,60 | 3,73 | 3,60 | 3,73 | 2 | | 2004-12-15 | 00:00:00 | 3,69 | 3,79 | 3,69 | 3,79 | 11 | | 2004-12-20 | 00:00:00 | 3,79 | 3,79 | 3,62 | 3,62 | 2 | | 2004-12-27 | 00:00:00 | 3,78 | 3,78 | 3,78 | 3,78 | 0 | | 2004-12-30 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 22 | | 2005-01-03 | 00:00:00 | 3,31 | 3,69 | 3,23 | 3,69 | 18 | | 2005-01-13 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 6 | | 2005-01-24 | 00:00:00 | 3,72 | 3,75 | 3,72 | 3,75 | 50 | | 2005-01-27 | 00:00:00 | 3,45 | 3,78 | 3,45 | 3,75 | 33 | | 2005-01-28 | 00:00:00 | 3,99 | 3,99 | 3,99 | 3,99 | 1 | | 2005-01-31 | 00:00:00 | 3,99 | 3,99 | 3,66 | 3,66 | 0 | | 2005-02-01 | 00:00:00 | 3,98 | 3,99 | 3,75 | 3,99 | 21 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
