Bolsa PT - Histórico de Cotações de Toyota Caetano - Auto SA [SCT.LS]

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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2001-11-20	00:00:00	2,53	2,53	2,53	2,53	0
2001-11-23	00:00:00	2,77	2,78	2,60	2,60	5
2001-11-27	00:00:00	2,55	2,55	2,55	2,55	1
2001-11-29	00:00:00	2,85	2,85	2,85	2,85	18
2001-11-30	00:00:00	2,89	2,90	2,56	2,57	40
2001-12-03	00:00:00	2,60	2,81	2,60	2,81	1
2001-12-06	00:00:00	2,63	2,63	2,57	2,57	1
2001-12-10	00:00:00	2,67	2,67	2,67	2,67	3
2001-12-12	00:00:00	2,61	2,61	2,61	2,61	1
2001-12-13	00:00:00	2,70	2,72	2,70	2,72	12
2001-12-19	00:00:00	2,59	2,59	2,59	2,59	0
2001-12-20	00:00:00	2,59	2,59	2,59	2,59	1
2001-12-21	00:00:00	2,94	2,94	2,94	2,94	10
2001-12-27	00:00:00	2,66	2,94	2,66	2,94	6
2001-12-28	00:00:00	2,81	2,90	2,76	2,90	26
2002-01-18	00:00:00	2,63	2,63	2,63	2,63	2
2002-01-21	00:00:00	2,70	2,70	2,55	2,64	51
2002-01-22	00:00:00	2,64	2,64	2,64	2,64	1
2002-01-23	00:00:00	2,69	2,69	2,64	2,64	4
2002-01-24	00:00:00	2,78	2,78	2,78	2,78	23
2002-01-25	00:00:00	2,90	2,90	2,90	2,90	1
2002-01-29	00:00:00	2,66	2,66	2,66	2,66	0
2002-01-30	00:00:00	2,88	2,88	2,68	2,87	14
2002-02-01	00:00:00	2,87	2,90	2,87	2,90	11
2002-02-04	00:00:00	2,90	2,90	2,90	2,90	7
2002-02-07	00:00:00	2,69	2,69	2,69	2,69	1
2002-02-08	00:00:00	2,72	2,72	2,69	2,69	0
2002-02-13	00:00:00	2,90	2,90	2,90	2,90	50
2002-02-15	00:00:00	2,68	2,99	2,68	2,99	10
2002-02-18	00:00:00	2,87	2,87	2,75	2,75	4
2002-02-19	00:00:00	2,75	2,75	2,75	2,75	5
2002-02-20	00:00:00	2,68	2,68	2,56	2,56	34
2002-02-22	00:00:00	2,77	2,77	2,77	2,77	10
2002-02-26	00:00:00	2,70	2,70	2,70	2,70	9
2002-02-27	00:00:00	2,98	2,98	2,98	2,98	20
2002-03-05	00:00:00	2,64	2,89	2,64	2,89	4
2002-03-07	00:00:00	2,88	2,88	2,88	2,88	5
2002-03-08	00:00:00	2,76	2,88	2,76	2,88	4
2002-03-22	00:00:00	2,77	2,77	2,77	2,77	1
2002-03-26	00:00:00	2,78	2,78	2,78	2,78	1
2002-03-27	00:00:00	2,89	2,89	2,89	2,89	11
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>