(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 | | 2000-03-06 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 2 | | 2000-03-08 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 10 | | 2000-03-09 | 00:00:00 | 3,75 | 3,75 | 3,71 | 3,71 | 20 | | 2000-03-13 | 00:00:00 | 3,70 | 3,70 | 3,68 | 3,68 | 11 | | 2000-03-14 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 1 | | 2000-03-15 | 00:00:00 | 3,67 | 3,70 | 3,67 | 3,70 | 8 | | 2000-03-16 | 00:00:00 | 3,67 | 3,67 | 3,66 | 3,66 | 15 | | 2000-03-22 | 00:00:00 | 3,66 | 3,66 | 3,62 | 3,62 | 25 | | 2000-03-24 | 00:00:00 | 3,66 | 3,66 | 3,66 | 3,66 | 11 | | 2000-03-29 | 00:00:00 | 3,62 | 3,62 | 3,62 | 3,62 | 6 | | 2000-03-30 | 00:00:00 | 3,62 | 3,62 | 3,60 | 3,61 | 13 | | 2000-04-03 | 00:00:00 | 3,61 | 3,61 | 3,60 | 3,60 | 11 | | 2000-04-04 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 7 | | 2000-04-05 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 1 | | 2000-04-07 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,56 | 3 | | 2000-04-10 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2000-04-11 | 00:00:00 | 3,60 | 3,62 | 3,59 | 3,62 | 3 | | 2000-04-14 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 5 | | 2000-04-19 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 5 | | 2000-05-02 | 00:00:00 | 3,46 | 3,46 | 3,44 | 3,44 | 4 | | 2000-05-03 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 2 | | 2000-05-05 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 8 | | 2000-05-09 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 5 | | 2000-05-12 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 6 | | 2000-05-16 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 10 | | 2000-05-23 | 00:00:00 | 2,88 | 3,28 | 2,88 | 3,28 | 0 | | 2000-05-25 | 00:00:00 | 3,20 | 3,36 | 3,03 | 3,29 | 1.088 | | 2000-05-26 | 00:00:00 | 2,96 | 2,96 | 2,96 | 2,96 | 0 | | 2000-05-29 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 2 | | 2000-06-01 | 00:00:00 | 2,96 | 2,96 | 2,96 | 2,96 | 0 | | 2000-06-02 | 00:00:00 | 3,36 | 3,36 | 3,36 | 3,36 | 0 | | 2000-06-05 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 1 | | 2000-06-08 | 00:00:00 | 3,00 | 3,40 | 3,00 | 3,30 | 11 | | 2000-06-09 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,30 | 23 | | 2000-06-15 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 22 | | 2000-06-16 | 00:00:00 | 3,15 | 3,26 | 3,14 | 3,26 | 20 | | 2000-06-20 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2000-06-23 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 0 | | 2000-06-26 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 2 | | 2000-06-27 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 3 | | 2000-06-28 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 2 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
