(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-03 | 00:00:00 | 2,30 | 2,53 | 2,30 | 2,53 | 250 | | 2001-07-05 | 00:00:00 | 2,18 | 2,18 | 2,18 | 2,18 | 0 | | 2001-07-12 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,12 | 0 | | 2001-07-13 | 00:00:00 | 2,11 | 2,11 | 2,11 | 2,11 | 0 | | 2001-07-30 | 00:00:00 | 2,05 | 2,10 | 1,86 | 2,10 | 2 | | 2001-08-01 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,13 | 0 | | 2001-08-07 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 7 | | 2001-08-09 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 1 | | 2001-08-21 | 00:00:00 | 2,00 | 2,00 | 1,80 | 2,00 | 34 | | 2001-09-06 | 00:00:00 | 1,82 | 1,99 | 1,82 | 1,99 | 1 | | 2001-09-12 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 5 | | 2001-09-13 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 0 | | 2001-09-17 | 00:00:00 | 1,78 | 1,90 | 1,78 | 1,90 | 3 | | 2001-09-19 | 00:00:00 | 1,78 | 1,90 | 1,78 | 1,90 | 0 | | 2001-09-27 | 00:00:00 | 1,62 | 1,90 | 1,62 | 1,90 | 44 | | 2001-09-28 | 00:00:00 | 1,71 | 2,17 | 1,71 | 2,10 | 46 | | 2001-10-01 | 00:00:00 | 2,15 | 2,17 | 2,09 | 2,09 | 8 | | 2001-10-09 | 00:00:00 | 2,00 | 2,10 | 1,78 | 2,00 | 58 | | 2001-10-10 | 00:00:00 | 2,20 | 2,25 | 2,05 | 2,05 | 7 | | 2001-10-11 | 00:00:00 | 2,05 | 2,05 | 2,04 | 2,04 | 1 | | 2001-10-16 | 00:00:00 | 2,01 | 2,05 | 2,01 | 2,05 | 4 | | 2001-10-17 | 00:00:00 | 2,32 | 2,32 | 2,32 | 2,32 | 2 | | 2001-10-18 | 00:00:00 | 2,30 | 2,32 | 2,01 | 2,32 | 3 | | 2001-10-19 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 1 | | 2001-10-22 | 00:00:00 | 2,31 | 2,60 | 2,31 | 2,59 | 19 | | 2001-10-23 | 00:00:00 | 2,60 | 2,95 | 2,42 | 2,95 | 81 | | 2001-10-24 | 00:00:00 | 2,94 | 2,95 | 2,90 | 2,90 | 14 | | 2001-10-25 | 00:00:00 | 2,89 | 2,89 | 2,61 | 2,83 | 17 | | 2001-10-26 | 00:00:00 | 2,83 | 2,83 | 2,83 | 2,83 | 0 | | 2001-10-29 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 1 | | 2001-10-30 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 4 | | 2001-11-05 | 00:00:00 | 2,88 | 2,89 | 2,87 | 2,89 | 64 | | 2001-11-07 | 00:00:00 | 2,72 | 2,72 | 2,72 | 2,72 | 1 | | 2001-11-08 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 12 | | 2001-11-09 | 00:00:00 | 2,72 | 2,73 | 2,72 | 2,73 | 50 | | 2001-11-12 | 00:00:00 | 2,74 | 2,74 | 2,74 | 2,74 | 1 | | 2001-11-13 | 00:00:00 | 2,74 | 2,75 | 2,74 | 2,75 | 51 | | 2001-11-15 | 00:00:00 | 2,74 | 2,74 | 2,52 | 2,52 | 7 | | 2001-11-16 | 00:00:00 | 2,58 | 2,65 | 2,53 | 2,53 | 107 | | 2001-11-19 | 00:00:00 | 2,54 | 2,54 | 2,53 | 2,53 | 46 | | 2001-11-20 | 00:00:00 | 2,53 | 2,53 | 2,53 | 2,53 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
