(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 | | 2006-11-09 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 1 | | 2006-11-16 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2006-11-17 | 00:00:00 | 5,71 | 5,71 | 5,20 | 5,20 | 22 | | 2006-11-20 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 1 | | 2006-11-22 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 3 | | 2006-11-23 | 00:00:00 | 5,30 | 5,30 | 5,30 | 5,30 | 3 | | 2006-11-27 | 00:00:00 | 5,30 | 5,30 | 5,30 | 5,30 | 0 | | 2006-11-28 | 00:00:00 | 5,34 | 5,34 | 5,34 | 5,34 | 3 | | 2006-11-29 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2006-11-30 | 00:00:00 | 5,49 | 5,49 | 5,49 | 5,49 | 34 | | 2006-12-01 | 00:00:00 | 5,50 | 5,50 | 5,45 | 5,45 | 2 | | 2006-12-06 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 0 | | 2006-12-07 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 80 | | 2006-12-08 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 14 | | 2006-12-11 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2006-12-12 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2006-12-18 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 1 | | 2006-12-19 | 00:00:00 | 5,46 | 5,80 | 5,46 | 5,80 | 28 | | 2006-12-20 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | | 2006-12-22 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 2 | | 2006-12-28 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 1 | | 2006-12-29 | 00:00:00 | 5,90 | 5,90 | 5,90 | 5,90 | 9 | | 2007-01-04 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 570 | | 2007-01-05 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 1 | | 2007-01-10 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 8 | | 2007-01-11 | 00:00:00 | 5,90 | 5,90 | 5,90 | 5,90 | 20 | | 2007-01-12 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 30 | | 2007-01-19 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 5 | | 2007-01-22 | 00:00:00 | 5,90 | 5,90 | 5,90 | 5,90 | 0 | | 2007-01-23 | 00:00:00 | 5,92 | 5,92 | 5,92 | 5,92 | 5 | | 2007-01-26 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 18 | | 2007-01-29 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 10 | | 2007-01-31 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 1 | | 2007-02-08 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 5 | | 2007-02-09 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 10 | | 2007-02-12 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 13 | | 2007-02-14 | 00:00:00 | 6,30 | 6,30 | 6,30 | 6,30 | 6 | | 2007-02-21 | 00:00:00 | 6,30 | 6,30 | 6,30 | 6,30 | 2 | | 2007-02-22 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 2 | | 2007-02-26 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 0 | | 2007-03-02 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 5 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
