(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-01 | 00:00:00 | 3,98 | 3,99 | 3,75 | 3,99 | 21 | | 2005-02-10 | 00:00:00 | 3,76 | 3,96 | 3,75 | 3,96 | 5 | | 2005-02-14 | 00:00:00 | 3,98 | 4,05 | 3,98 | 4,05 | 29 | | 2005-02-15 | 00:00:00 | 3,78 | 4,00 | 3,78 | 4,00 | 13 | | 2005-02-21 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 1 | | 2005-02-24 | 00:00:00 | 3,78 | 3,96 | 3,78 | 3,96 | 1 | | 2005-02-28 | 00:00:00 | 3,96 | 3,96 | 3,96 | 3,96 | 0 | | 2005-03-08 | 00:00:00 | 3,61 | 3,99 | 3,61 | 3,99 | 22 | | 2005-03-10 | 00:00:00 | 3,72 | 3,99 | 3,72 | 3,99 | 0 | | 2005-03-14 | 00:00:00 | 3,77 | 3,98 | 3,77 | 3,98 | 1 | | 2005-03-17 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 3 | | 2005-03-18 | 00:00:00 | 3,97 | 3,97 | 3,97 | 3,97 | 2 | | 2005-03-30 | 00:00:00 | 3,95 | 3,98 | 3,95 | 3,98 | 51 | | 2005-04-04 | 00:00:00 | 3,81 | 4,00 | 3,81 | 4,00 | 4 | | 2005-04-05 | 00:00:00 | 3,85 | 4,00 | 3,83 | 3,99 | 22 | | 2005-04-06 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 1 | | 2005-04-14 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,00 | 27 | | 2005-04-20 | 00:00:00 | 3,81 | 3,99 | 3,81 | 3,99 | 2 | | 2005-04-22 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 1 | | 2005-04-26 | 00:00:00 | 3,98 | 3,98 | 3,98 | 3,98 | 1 | | 2005-04-28 | 00:00:00 | 3,81 | 3,95 | 3,80 | 3,95 | 15 | | 2005-05-02 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | | 2005-05-03 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 0 | | 2005-05-12 | 00:00:00 | 3,97 | 3,97 | 3,97 | 3,97 | 0 | | 2005-05-27 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 12 | | 2005-05-30 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 8 | | 2005-06-10 | 00:00:00 | 3,53 | 3,88 | 3,53 | 3,88 | 28 | | 2005-06-13 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 1 | | 2005-06-14 | 00:00:00 | 3,87 | 3,87 | 3,87 | 3,87 | 19 | | 2005-06-15 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 7 | | 2005-06-16 | 00:00:00 | 3,98 | 3,98 | 3,98 | 3,98 | 3 | | 2005-06-20 | 00:00:00 | 4,01 | 4,01 | 4,01 | 4,01 | 1.737 | | 2005-06-23 | 00:00:00 | 3,95 | 4,04 | 3,95 | 4,04 | 1 | | 2005-06-29 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 4 | | 2005-07-05 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 2 | | 2005-07-06 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 4 | | 2005-07-11 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 4 | | 2005-07-13 | 00:00:00 | 3,99 | 3,99 | 3,99 | 3,99 | 10 | | 2005-07-14 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 4 | | 2005-07-19 | 00:00:00 | 4,05 | 4,05 | 4,05 | 4,05 | 860 | | 2005-07-22 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 5 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
