(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 | | 2005-07-22 | 00:00:00 | 4,04 | 4,04 | 4,04 | 4,04 | 5 | | 2005-08-03 | 00:00:00 | 4,03 | 4,03 | 4,03 | 4,03 | 15 | | 2005-08-08 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 5 | | 2005-08-10 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 50 | | 2005-08-11 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 5 | | 2005-08-15 | 00:00:00 | 3,91 | 3,91 | 3,91 | 3,91 | 20 | | 2005-08-17 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 65 | | 2005-08-18 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 3 | | 2005-08-19 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 31 | | 2005-08-23 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 1 | | 2005-08-24 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 148 | | 2005-08-31 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 0 | | 2005-09-05 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 17 | | 2005-09-08 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 401 | | 2005-09-12 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 2 | | 2005-09-14 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 6 | | 2005-09-19 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 16 | | 2005-09-21 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 16 | | 2005-09-27 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 0 | | 2005-09-28 | 00:00:00 | 3,99 | 3,99 | 3,99 | 3,99 | 1 | | 2005-09-29 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 380 | | 2005-09-30 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 3 | | 2005-10-03 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 0 | | 2005-10-18 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 9 | | 2005-10-19 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 10 | | 2005-10-25 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 14 | | 2005-10-28 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 16 | | 2005-11-18 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 3 | | 2005-11-24 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 8 | | 2005-11-25 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 10 | | 2005-12-07 | 00:00:00 | 4,00 | 4,00 | 3,90 | 3,90 | 24 | | 2005-12-09 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 2 | | 2005-12-13 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 0 | | 2005-12-14 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 2 | | 2005-12-15 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 22 | | 2005-12-19 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 182 | | 2005-12-22 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 10 | | 2005-12-23 | 00:00:00 | 3,96 | 3,96 | 3,96 | 3,96 | 12 | | 2006-01-10 | 00:00:00 | 3,90 | 4,00 | 3,90 | 4,00 | 4 | | 2006-01-12 | 00:00:00 | 4,10 | 4,10 | 4,10 | 4,10 | 1 | | 2006-01-13 | 00:00:00 | 4,10 | 4,14 | 4,10 | 4,14 | 2 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
