(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-13 | 00:00:00 | 4,10 | 4,14 | 4,10 | 4,14 | 2 | | 2006-01-16 | 00:00:00 | 4,24 | 4,24 | 4,24 | 4,24 | 10 | | 2006-01-17 | 00:00:00 | 4,25 | 4,35 | 4,25 | 4,35 | 11 | | 2006-01-23 | 00:00:00 | 4,34 | 4,34 | 4,34 | 4,34 | 10 | | 2006-01-25 | 00:00:00 | 4,34 | 4,34 | 4,34 | 4,34 | 3 | | 2006-01-26 | 00:00:00 | 4,30 | 4,34 | 4,30 | 4,34 | 4 | | 2006-01-30 | 00:00:00 | 4,30 | 4,30 | 4,30 | 4,30 | 0 | | 2006-01-31 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 25 | | 2006-02-02 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2006-02-03 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 31 | | 2006-02-06 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2006-02-07 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 1 | | 2006-02-09 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 15 | | 2006-02-13 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 2 | | 2006-02-16 | 00:00:00 | 4,43 | 4,43 | 4,43 | 4,43 | 1 | | 2006-02-20 | 00:00:00 | 4,40 | 4,44 | 4,40 | 4,44 | 7 | | 2006-02-21 | 00:00:00 | 4,45 | 4,45 | 4,45 | 4,45 | 0 | | 2006-02-23 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 10 | | 2006-02-27 | 00:00:00 | 4,93 | 4,93 | 4,50 | 4,50 | 2 | | 2006-03-03 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 10 | | 2006-03-15 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 2 | | 2006-03-16 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 1 | | 2006-03-17 | 00:00:00 | 4,50 | 4,60 | 4,50 | 4,60 | 32 | | 2006-03-20 | 00:00:00 | 4,60 | 4,60 | 4,60 | 4,60 | 14 | | 2006-03-22 | 00:00:00 | 4,57 | 4,57 | 4,57 | 4,57 | 0 | | 2006-03-23 | 00:00:00 | 4,75 | 4,75 | 4,75 | 4,75 | 1 | | 2006-03-27 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 5 | | 2006-03-30 | 00:00:00 | 4,60 | 4,60 | 4,60 | 4,60 | 4 | | 2006-03-31 | 00:00:00 | 4,85 | 4,90 | 4,85 | 4,90 | 9 | | 2006-04-03 | 00:00:00 | 4,89 | 4,89 | 4,89 | 4,89 | 1 | | 2006-04-06 | 00:00:00 | 4,85 | 4,90 | 4,85 | 4,90 | 3 | | 2006-04-07 | 00:00:00 | 4,85 | 4,85 | 4,85 | 4,85 | 5 | | 2006-04-24 | 00:00:00 | 4,85 | 4,85 | 4,85 | 4,85 | 2 | | 2006-04-27 | 00:00:00 | 4,84 | 4,84 | 4,84 | 4,84 | 2 | | 2006-04-28 | 00:00:00 | 4,93 | 4,93 | 4,93 | 4,93 | 5 | | 2006-05-03 | 00:00:00 | 4,84 | 4,84 | 4,84 | 4,84 | 0 | | 2006-05-12 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 2 | | 2006-05-16 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 1 | | 2006-05-17 | 00:00:00 | 4,80 | 4,99 | 4,80 | 4,99 | 21 | | 2006-05-18 | 00:00:00 | 5,00 | 5,00 | 5,00 | 5,00 | 1 | | 2006-06-07 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 4 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
