(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-28 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 2 | | 2000-07-04 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 35 | | 2000-07-07 | 00:00:00 | 2,97 | 3,26 | 2,97 | 3,26 | 3 | | 2000-07-12 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 2.030 | | 2000-07-17 | 00:00:00 | 3,34 | 3,34 | 3,34 | 3,34 | 0 | | 2000-07-19 | 00:00:00 | 3,26 | 3,32 | 3,00 | 3,32 | 9 | | 2000-07-21 | 00:00:00 | 3,32 | 3,40 | 3,02 | 3,02 | 11 | | 2000-07-24 | 00:00:00 | 3,21 | 3,21 | 3,20 | 3,20 | 30 | | 2000-07-26 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 1 | | 2000-07-27 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 36 | | 2000-08-04 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,03 | 5 | | 2000-08-09 | 00:00:00 | 3,20 | 3,20 | 3,19 | 3,19 | 0 | | 2000-08-11 | 00:00:00 | 3,03 | 3,04 | 3,03 | 3,03 | 33 | | 2000-08-16 | 00:00:00 | 3,02 | 3,14 | 3,00 | 3,14 | 27 | | 2000-08-18 | 00:00:00 | 2,99 | 2,99 | 2,82 | 2,82 | 22 | | 2000-08-21 | 00:00:00 | 3,01 | 3,01 | 3,00 | 3,00 | 177 | | 2000-08-22 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2000-08-23 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 3 | | 2000-08-28 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,10 | 0 | | 2000-08-29 | 00:00:00 | 3,00 | 3,10 | 2,81 | 2,84 | 18 | | 2000-08-30 | 00:00:00 | 3,15 | 3,15 | 2,84 | 3,07 | 35 | | 2000-09-01 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2000-09-04 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,88 | 2 | | 2000-09-05 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,08 | 0 | | 2000-09-06 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 2 | | 2000-09-07 | 00:00:00 | 3,06 | 3,10 | 3,06 | 3,10 | 3 | | 2000-09-11 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 1 | | 2000-09-12 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 1.030 | | 2000-09-15 | 00:00:00 | 2,94 | 3,09 | 2,94 | 3,09 | 16 | | 2000-09-18 | 00:00:00 | 3,08 | 3,08 | 3,08 | 3,08 | 0 | | 2000-09-19 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 3 | | 2000-09-20 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 4 | | 2000-09-21 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 10 | | 2000-09-29 | 00:00:00 | 3,08 | 3,08 | 3,08 | 3,08 | 0 | | 2000-10-02 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 2 | | 2000-10-04 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 5 | | 2000-10-09 | 00:00:00 | 2,91 | 2,91 | 2,90 | 2,90 | 27 | | 2000-10-10 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 3 | | 2000-10-11 | 00:00:00 | 2,90 | 2,94 | 2,90 | 2,94 | 11 | | 2000-10-13 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 2 | | 2000-10-17 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
