(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 | | 2000-01-03 | 00:00:00 | 3,60 | 3,60 | 3,58 | 3,58 | 29 | | 2000-01-04 | 00:00:00 | 3,60 | 3,60 | 3,59 | 3,59 | 10 | | 2000-01-05 | 00:00:00 | 3,59 | 3,59 | 3,56 | 3,56 | 27 | | 2000-01-07 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 1 | | 2000-01-10 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 2 | | 2000-01-11 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 4 | | 2000-01-12 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 41 | | 2000-01-14 | 00:00:00 | 3,54 | 3,54 | 3,51 | 3,51 | 2 | | 2000-01-17 | 00:00:00 | 3,52 | 3,53 | 3,52 | 3,52 | 8 | | 2000-01-18 | 00:00:00 | 3,53 | 3,53 | 3,52 | 3,52 | 11 | | 2000-01-19 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 2 | | 2000-01-20 | 00:00:00 | 3,62 | 3,78 | 3,62 | 3,70 | 26 | | 2000-01-21 | 00:00:00 | 3,72 | 3,85 | 3,72 | 3,85 | 83 | | 2000-01-24 | 00:00:00 | 3,85 | 3,85 | 3,57 | 3,57 | 15 | | 2000-01-26 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2000-01-27 | 00:00:00 | 3,62 | 3,74 | 3,62 | 3,74 | 6 | | 2000-01-28 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | | 2000-01-31 | 00:00:00 | 3,84 | 3,84 | 3,70 | 3,70 | 8 | | 2000-02-02 | 00:00:00 | 3,62 | 3,62 | 3,56 | 3,56 | 8 | | 2000-02-03 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 1 | | 2000-02-07 | 00:00:00 | 3,74 | 4,10 | 3,70 | 4,00 | 94 | | 2000-02-08 | 00:00:00 | 3,86 | 3,86 | 3,60 | 3,79 | 50 | | 2000-02-09 | 00:00:00 | 3,79 | 4,09 | 3,79 | 3,94 | 138 | | 2000-02-10 | 00:00:00 | 3,84 | 3,94 | 3,84 | 3,94 | 11 | | 2000-02-11 | 00:00:00 | 3,84 | 3,84 | 3,70 | 3,70 | 74 | | 2000-02-14 | 00:00:00 | 3,74 | 3,78 | 3,63 | 3,63 | 87 | | 2000-02-15 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 5 | | 2000-02-16 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,61 | 53 | | 2000-02-17 | 00:00:00 | 3,69 | 3,69 | 3,61 | 3,69 | 17 | | 2000-02-18 | 00:00:00 | 3,75 | 3,75 | 3,61 | 3,70 | 21 | | 2000-02-21 | 00:00:00 | 3,72 | 3,72 | 3,62 | 3,69 | 4 | | 2000-02-22 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 3 | | 2000-02-23 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 2 | | 2000-02-24 | 00:00:00 | 3,69 | 3,72 | 3,69 | 3,70 | 28 | | 2000-02-25 | 00:00:00 | 3,70 | 3,75 | 3,63 | 3,75 | 57 | | 2000-02-28 | 00:00:00 | 3,74 | 3,90 | 3,74 | 3,90 | 35 | | 2000-02-29 | 00:00:00 | 3,88 | 3,94 | 3,66 | 3,94 | 28 | | 2000-03-01 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 2 | | 2000-03-02 | 00:00:00 | 3,73 | 3,93 | 3,67 | 3,67 | 57 | | 2000-03-03 | 00:00:00 | 3,79 | 3,79 | 3,70 | 3,70 | 3 | | 2000-03-06 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 2 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
