(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | | 2000-10-19 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 0 | | 2000-10-20 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 1 | | 2000-10-23 | 00:00:00 | 2,81 | 2,81 | 2,80 | 2,80 | 12 | | 2000-10-24 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 2 | | 2000-10-25 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | | 2000-10-27 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 2 | | 2000-10-31 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,80 | 0 | | 2000-11-03 | 00:00:00 | 2,60 | 2,99 | 2,60 | 2,99 | 19 | | 2000-11-06 | 00:00:00 | 2,66 | 2,99 | 2,66 | 2,99 | 13 | | 2000-11-13 | 00:00:00 | 2,67 | 2,67 | 2,66 | 2,66 | 5 | | 2000-11-14 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 10 | | 2000-11-15 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 1 | | 2000-11-20 | 00:00:00 | 2,74 | 2,74 | 2,74 | 2,74 | 0 | | 2000-11-24 | 00:00:00 | 2,68 | 2,79 | 2,68 | 2,79 | 35 | | 2000-11-29 | 00:00:00 | 2,66 | 2,66 | 2,66 | 2,66 | 0 | | 2000-11-30 | 00:00:00 | 2,66 | 2,66 | 2,66 | 2,66 | 3 | | 2000-12-05 | 00:00:00 | 2,66 | 2,80 | 2,66 | 2,80 | 2 | | 2000-12-06 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 59 | | 2000-12-07 | 00:00:00 | 2,82 | 2,88 | 2,61 | 2,88 | 55 | | 2000-12-14 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 3 | | 2000-12-15 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 26 | | 2000-12-18 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 2 | | 2000-12-20 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 15 | | 2000-12-21 | 00:00:00 | 2,70 | 2,70 | 2,64 | 2,64 | 17 | | 2000-12-22 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 2.619 | | 2000-12-28 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 3 | | 2000-12-29 | 00:00:00 | 2,72 | 3,04 | 2,72 | 3,04 | 1.375 | | 2001-01-08 | 00:00:00 | 2,68 | 3,10 | 2,68 | 3,10 | 3 | | 2001-01-09 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 2 | | 2001-01-15 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 10 | | 2001-01-19 | 00:00:00 | 3,04 | 3,04 | 3,04 | 3,04 | 1.000 | | 2001-01-22 | 00:00:00 | 3,04 | 3,04 | 3,04 | 3,04 | 5 | | 2001-01-23 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 1 | | 2001-01-24 | 00:00:00 | 2,69 | 2,74 | 2,69 | 2,74 | 4 | | 2001-01-25 | 00:00:00 | 2,74 | 2,76 | 2,74 | 2,75 | 14 | | 2001-02-01 | 00:00:00 | 2,75 | 2,94 | 2,75 | 2,94 | 0 | | 2001-02-07 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,80 | 3 | | 2001-02-08 | 00:00:00 | 2,80 | 2,82 | 2,80 | 2,82 | 7 | | 2001-02-13 | 00:00:00 | 2,82 | 2,82 | 2,80 | 2,80 | 13 | | 2001-02-14 | 00:00:00 | 2,75 | 2,88 | 2,75 | 2,88 | 2 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
