(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-09 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 1 | 2002-08-12 | 00:00:00 | 2,85 | 2,88 | 2,63 | 2,88 | 54 | 2002-08-13 | 00:00:00 | 2,84 | 2,84 | 2,84 | 2,84 | 0 | 2002-08-16 | 00:00:00 | 2,77 | 2,77 | 2,67 | 2,67 | 44 | 2002-08-23 | 00:00:00 | 2,79 | 2,79 | 2,66 | 2,66 | 36 | 2002-08-28 | 00:00:00 | 2,83 | 2,83 | 2,83 | 2,83 | 2 | 2002-08-29 | 00:00:00 | 2,68 | 2,84 | 2,68 | 2,84 | 6 | 2002-09-02 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 2 | 2002-09-03 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 2 | 2002-09-04 | 00:00:00 | 2,84 | 2,85 | 2,70 | 2,85 | 29 | 2002-09-05 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 1 | 2002-09-06 | 00:00:00 | 2,83 | 2,85 | 2,83 | 2,85 | 830 | 2002-09-10 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | 2002-09-11 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 1 | 2002-09-12 | 00:00:00 | 2,72 | 2,85 | 2,71 | 2,85 | 3 | 2002-09-20 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 1 | 2002-09-24 | 00:00:00 | 2,65 | 2,65 | 2,64 | 2,64 | 2 | 2002-09-26 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 5 | 2002-09-30 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 5 | 2002-10-03 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 15 | 2002-10-04 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 9 | 2002-10-10 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 5 | 2002-10-17 | 00:00:00 | 2,84 | 2,84 | 2,84 | 2,84 | 37 | 2002-10-22 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2002-10-23 | 00:00:00 | 2,84 | 2,84 | 2,84 | 2,84 | 0 | 2002-10-29 | 00:00:00 | 2,72 | 2,72 | 2,72 | 2,72 | 0 | 2002-10-30 | 00:00:00 | 2,72 | 2,80 | 2,72 | 2,80 | 10 | 2002-10-31 | 00:00:00 | 2,82 | 2,82 | 2,73 | 2,73 | 18 | 2002-11-05 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 1 | 2002-11-15 | 00:00:00 | 2,72 | 2,72 | 2,72 | 2,72 | 0 | 2002-11-20 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 2 | 2002-11-21 | 00:00:00 | 2,79 | 2,79 | 2,79 | 2,79 | 10 | 2002-11-27 | 00:00:00 | 2,70 | 2,79 | 2,70 | 2,70 | 52 | 2002-11-28 | 00:00:00 | 2,71 | 2,80 | 2,71 | 2,80 | 60 | 2002-12-09 | 00:00:00 | 2,79 | 2,79 | 2,78 | 2,78 | 900 | 2002-12-10 | 00:00:00 | 2,79 | 2,79 | 2,70 | 2,70 | 2.163 | 2002-12-11 | 00:00:00 | 2,79 | 2,79 | 2,78 | 2,78 | 1.400 | 2002-12-12 | 00:00:00 | 2,78 | 2,79 | 2,75 | 2,79 | 1.201 | 2002-12-13 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,80 | 1.020 | 2002-12-16 | 00:00:00 | 2,70 | 2,79 | 2,70 | 2,79 | 190 | 2002-12-17 | 00:00:00 | 2,71 | 2,79 | 2,71 | 2,79 | 10 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|