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
2002-03-27	00:00:00	2,89	2,89	2,89	2,89	11
2002-04-02	00:00:00	2,90	2,95	2,90	2,95	21
2002-04-10	00:00:00	2,81	2,89	2,78	2,89	13
2002-04-17	00:00:00	2,90	2,94	2,79	2,94	9
2002-04-18	00:00:00	2,81	2,81	2,81	2,81	0
2002-04-19	00:00:00	2,85	2,85	2,85	2,85	2
2002-04-22	00:00:00	2,86	2,86	2,86	2,86	0
2002-04-23	00:00:00	2,90	2,90	2,90	2,90	0
2002-04-24	00:00:00	2,86	2,86	2,85	2,85	3
2002-05-03	00:00:00	2,65	2,65	2,65	2,65	10
2002-05-07	00:00:00	2,66	2,66	2,66	2,66	0
2002-05-16	00:00:00	2,80	2,89	2,80	2,89	0
2002-05-24	00:00:00	2,67	2,67	2,22	2,22	5
2002-05-27	00:00:00	2,74	2,74	2,74	2,74	2
2002-05-29	00:00:00	2,89	2,89	2,89	2,89	20
2002-05-31	00:00:00	2,62	2,88	2,62	2,88	95
2002-06-04	00:00:00	2,80	2,80	2,80	2,80	0
2002-06-06	00:00:00	2,87	2,88	2,68	2,68	50
2002-06-07	00:00:00	2,75	2,75	2,75	2,75	930
2002-06-12	00:00:00	2,87	2,87	2,71	2,71	40
2002-06-18	00:00:00	2,86	2,86	2,71	2,71	40
2002-06-19	00:00:00	2,70	2,70	2,70	2,70	1
2002-06-24	00:00:00	2,70	2,84	2,66	2,66	42
2002-06-27	00:00:00	2,66	2,89	2,66	2,89	41
2002-06-28	00:00:00	2,70	2,89	2,70	2,89	2
2002-07-02	00:00:00	2,70	2,70	2,61	2,61	9
2002-07-08	00:00:00	2,84	2,84	2,84	2,84	1
2002-07-09	00:00:00	2,83	2,83	2,71	2,71	54
2002-07-11	00:00:00	2,83	2,90	2,83	2,90	25
2002-07-15	00:00:00	2,89	2,90	2,74	2,90	37
2002-07-17	00:00:00	2,74	2,95	2,68	2,95	46
2002-07-18	00:00:00	2,97	2,97	2,77	2,94	54
2002-07-23	00:00:00	2,76	2,93	2,76	2,78	30
2002-07-24	00:00:00	2,95	2,95	2,95	2,95	1
2002-07-25	00:00:00	2,78	2,78	2,78	2,78	1
2002-07-26	00:00:00	2,93	2,94	2,76	2,94	52
2002-07-31	00:00:00	2,86	2,86	2,75	2,75	48
2002-08-02	00:00:00	2,90	2,90	2,78	2,78	22
2002-08-07	00:00:00	2,91	2,91	2,78	2,78	40
2002-08-08	00:00:00	2,76	2,76	2,75	2,75	5
2002-08-09	00:00:00	2,88	2,88	2,88	2,88	1
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 > >>