TR4DER - Toyota Caetano - Auto SA [SCT.LS] Historical Prices

Toyota Caetano - Auto SA - [Ticker: SCT.LS]
Last Trade	2.76	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.04 (+0.99%)	Open	2.76
High	2.76	Low	2.76
Volume	16,048	Average Volume (3m)	0
Yield		Bid / Ask	1.06 x 576,100 - 1.14 x 174,900
Former Close	2.80	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SCT.LS quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-06-24	0	4.64	4.68	4.64	4.64	00:00:00
2009-06-25	0	4.64	4.68	4.64	4.64	00:00:00
2009-06-26	0	4.64	4.68	4.64	4.64	00:00:00
2009-06-29	0	4.64	4.68	4.64	4.64	00:00:00
2009-06-30	0	4.64	4.67	4.64	4.64	00:00:00
2009-07-01	1,000	4.68	4.68	4.68	4.68	00:00:00
2009-07-02	0	4.00	4.68	4.00	4.00	00:00:00
2009-07-03	0	4.52	4.68	4.52	4.52	00:00:00
2009-07-06	0	4.68	4.68	4.68	4.68	00:00:00
2009-07-07	0	4.60	4.60	4.60	4.60	00:00:00
2009-07-08	0	4.60	4.60	4.60	4.60	00:00:00
2009-07-09	0	4.57	4.60	4.57	4.57	00:00:00
2009-07-10	0	4.55	4.60	4.55	4.55	00:00:00
2009-07-13	0	4.60	4.60	4.60	4.60	00:00:00
2009-07-14	200	4.65	4.65	4.65	4.65	00:00:00
2009-07-15	0	4.55	4.55	4.55	4.55	00:00:00
2009-07-16	0	4.50	4.50	4.50	4.50	00:00:00
2009-07-17	0	4.40	4.40	4.40	4.40	00:00:00
2009-07-20	0	4.40	4.45	4.40	4.40	00:00:00
2009-07-21	100	4.30	4.30	4.30	4.30	00:00:00
2009-07-22	100	4.15	4.15	4.15	4.15	00:00:00
2009-07-23	0	2.02	4.15	2.02	2.02	00:00:00
2009-07-24	0	4.00	4.15	4.00	4.00	00:00:00
2009-07-27	0	4.00	4.15	4.00	4.00	00:00:00
2009-07-28	0	4.00	4.15	4.00	4.00	00:00:00
2009-07-29	0	4.00	4.00	4.00	4.00	00:00:00
2009-07-30	100	4.15	4.15	4.15	4.15	00:00:00
2009-07-31	0	4.00	4.15	4.00	4.00	00:00:00
2009-08-03	500	4.15	4.15	4.15	4.15	00:00:00
2009-08-04	0	4.00	4.15	4.00	4.00	00:00:00
2009-08-05	100	4.00	4.00	4.00	4.00	00:00:00
2009-08-06	0	3.80	4.15	3.80	3.80	00:00:00
2009-08-07	0	4.00	4.15	4.00	4.00	00:00:00
2009-08-10	100	4.15	4.15	4.15	4.15	00:00:00
2009-08-11	0	4.10	4.15	4.10	4.10	00:00:00
2009-08-12	0	4.10	4.15	4.10	4.10	00:00:00
2009-08-13	0	4.11	4.15	4.11	4.11	00:00:00
2009-08-14	0	4.10	4.15	4.10	4.10	00:00:00
2009-08-17	0	4.15	4.15	4.15	4.15	00:00:00
2009-08-18	0	4.10	4.20	4.10	4.10	00:00:00
2009-08-19	0	4.10	4.20	4.10	4.10	00:00:00
2009-08-20	0	4.10	4.10	4.10	4.10	00:00:00
2009-08-21	0	4.10	4.20	4.10	4.10	00:00:00
2009-08-24	200	4.20	4.20	4.10	4.10	00:00:00
2009-08-26	0	3.75	4.20	3.75	3.75	00:00:00
2009-08-27	0	4.10	4.20	4.10	4.10	00:00:00
2009-08-28	0	4.10	4.20	4.10	4.10	00:00:00
2009-08-31	0	4.10	4.20	4.10	4.10	00:00:00
2009-09-01	0	4.10	4.15	4.10	4.10	00:00:00
2009-09-02	0	4.10	4.15	4.10	4.10	00:00:00
2009-09-03	600	4.20	4.20	4.20	4.20	00:00:00
2009-09-04	0	4.10	4.20	4.10	4.10	00:00:00
2009-09-07	100	4.20	4.20	4.20	4.20	00:00:00
2009-09-08	200	4.20	4.20	4.20	4.20	00:00:00
2009-09-09	0	4.01	4.20	4.01	4.01	00:00:00
2009-09-10	0	4.02	4.20	4.02	4.02	00:00:00
2009-09-11	0	4.20	4.20	4.20	4.20	00:00:00
2009-09-14	0	4.03	4.20	4.03	4.03	00:00:00
2009-09-15	0	4.15	4.20	4.15	4.15	00:00:00
2009-09-16	0	4.05	4.20	4.05	4.05	00:00:00
2009-09-17	0	4.05	4.20	4.05	4.05	00:00:00
2009-09-18	0	4.05	4.20	4.05	4.05	00:00:00
2009-09-21	0	4.20	4.20	4.20	4.20	00:00:00
2009-09-22	0	4.05	4.20	4.05	4.05	00:00:00
2009-09-23	100	4.20	4.20	4.20	4.20	00:00:00
2009-09-24	0	4.05	4.20	4.05	4.05	00:00:00
2009-09-25	300	4.20	4.20	4.20	4.20	00:00:00
2009-09-28	0	4.20	4.25	4.20	4.20	00:00:00
2009-09-29	600	4.25	4.25	4.25	4.25	00:00:00
2009-09-30	0	4.10	4.25	4.10	4.10	00:00:00
2009-10-01	0	4.25	4.25	4.25	4.25	00:00:00
2009-10-05	2,600	4.35	4.35	4.35	4.35	00:00:00
2009-10-06	400	4.35	4.35	4.35	4.35	00:00:00
2009-10-07	100	4.37	4.37	4.37	4.37	00:00:00
2009-10-08	0	4.20	4.20	4.20	4.20	00:00:00
2009-10-09	400	4.20	4.20	4.20	4.20	00:00:00
2009-10-12	0	4.20	4.20	4.20	4.20	00:00:00
2009-10-13	0	3.99	4.20	3.99	3.99	00:00:00
2009-10-14	0	4.20	4.20	4.20	4.20	00:00:00
2009-10-15	300	4.20	4.20	4.20	4.20	00:00:00
2009-10-16	100	4.20	4.20	4.20	4.20	00:00:00
2009-10-19	600	4.20	4.20	4.20	4.20	00:00:00
2009-10-20	0	1.50	4.25	1.50	1.50	00:00:00
2009-10-21	0	4.00	4.25	4.00	4.00	00:00:00
2009-10-22	0	1.50	4.25	1.50	1.50	00:00:00
2009-10-23	0	1.50	4.25	1.50	1.50	00:00:00
2009-10-26	0	4.00	4.15	4.00	4.00	00:00:00
2009-10-27	0	3.99	4.15	3.99	3.99	00:00:00
2009-10-28	0	3.97	4.15	3.97	3.97	00:00:00
2009-10-29	100	4.15	4.15	4.15	4.15	00:00:00
2009-10-30	0	3.93	4.25	3.93	3.93	00:00:00
2009-11-02	0	3.91	4.25	3.91	3.91	00:00:00
2009-11-03	0	3.60	4.25	3.60	3.60	00:00:00
2009-11-04	0	3.87	4.25	3.87	3.87	00:00:00
2009-11-05	0	3.85	4.25	3.85	3.85	00:00:00
2009-11-06	0	3.83	4.25	3.83	3.83	00:00:00
2009-11-09	0	3.81	4.25	3.81	3.81	00:00:00
2009-11-10	0	3.79	4.25	3.79	3.79	00:00:00
2009-11-11	0	3.77	4.25	3.77	3.77	00:00:00
2009-11-13	0	3.73	4.25	3.73	3.73	00:00:00
2009-11-16	0	3.71	4.25	3.71	3.71	00:00:00
2009-11-17	0	3.71	4.25	3.71	3.71	00:00:00
2009-11-18	0	3.71	4.25	3.71	3.71	00:00:00
2009-11-19	0	3.71	4.25	3.71	3.71	00:00:00
2009-11-20	0	3.71	4.25	3.71	3.71	00:00:00
2009-11-23	0	4.16	4.25	4.16	4.16	00:00:00
2009-11-24	0	3.60	4.25	3.60	3.60	00:00:00
2009-11-25	0	3.69	4.25	3.69	3.69	00:00:00
2009-11-26	0	3.70	4.25	3.70	3.70	00:00:00
2009-11-27	0	4.16	4.16	4.16	4.16	00:00:00
2009-11-30	0	3.75	4.25	3.75	3.75	00:00:00
2009-12-01	0	3.75	4.25	3.75	3.75	00:00:00
2009-12-02	0	3.75	4.25	3.75	3.75	00:00:00
2009-12-04	0	3.75	4.25	3.75	3.75	00:00:00
2009-12-07	100	4.16	4.16	4.16	4.16	00:00:00
2009-12-09	0	3.69	4.25	3.69	3.69	00:00:00
2009-12-11	0	3.71	4.15	3.71	3.71	00:00:00
2009-12-14	0	3.71	4.15	3.71	3.71	00:00:00
2009-12-15	0	4.16	4.16	4.16	4.16	00:00:00
2009-12-16	0	3.71	4.15	3.71	3.71	00:00:00
2009-12-17	0	3.71	4.15	3.71	3.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>