|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-01 | 0 | 3.60 | 3.78 | 3.60 | 3.60 | 00:00:00 | | 2011-12-02 | 0 | 3.60 | 3.78 | 3.60 | 3.60 | 00:00:00 | | 2011-12-05 | 0 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2011-12-06 | 0 | 3.60 | 3.79 | 3.60 | 3.60 | 00:00:00 | | 2011-12-07 | 0 | 3.60 | 4.00 | 3.60 | 3.60 | 00:00:00 | | 2011-12-08 | 0 | 3.60 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2011-12-09 | 0 | 3.60 | 3.73 | 3.60 | 3.60 | 00:00:00 | | 2011-12-12 | 0 | 3.60 | 3.81 | 3.60 | 3.60 | 00:00:00 | | 2011-12-13 | 0 | 3.60 | 4.00 | 3.60 | 3.60 | 00:00:00 | | 2011-12-14 | 0 | 3.60 | 3.83 | 3.60 | 3.60 | 00:00:00 | | 2011-12-15 | 0 | 3.60 | 3.84 | 3.60 | 3.60 | 00:00:00 | | 2011-12-16 | 200 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2011-12-19 | 0 | 3.60 | 3.73 | 3.60 | 3.60 | 00:00:00 | | 2011-12-20 | 1,000 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2011-12-21 | 0 | 3.70 | 3.86 | 3.70 | 3.70 | 00:00:00 | | 2011-12-22 | 1,200 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2011-12-23 | 700 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2011-12-27 | 300 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2011-12-28 | 0 | 3.70 | 4.35 | 3.70 | 3.70 | 00:00:00 | | 2011-12-29 | 2,500 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2011-12-30 | 7,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-01-02 | 2,500 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-09 | 100 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-10 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-11 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-12 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-13 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-16 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-17 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-18 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-19 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-20 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-23 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-24 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-25 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-26 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-27 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-30 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-01-31 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-02 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-03 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-06 | 0 | 1.55 | 3.80 | 1.55 | 1.55 | 00:00:00 | | 2012-02-07 | 0 | 1.55 | 3.80 | 1.55 | 1.55 | 00:00:00 | | 2012-02-08 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-09 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-10 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-02-13 | 800 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-02-14 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-02-15 | 4,900 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2012-02-16 | 4,100 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2012-02-17 | 0 | 1.80 | 2.10 | 1.80 | 1.80 | 00:00:00 | | 2012-02-20 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2012-02-21 | 700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-02-22 | 0 | 2.10 | 2.30 | 2.10 | 2.10 | 00:00:00 | | 2012-02-23 | 200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-02-24 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-02-27 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-02-28 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-02-29 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-03-01 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-03-02 | 0 | 2.10 | 2.55 | 2.10 | 2.10 | 00:00:00 | | 2012-03-05 | 0 | 2.10 | 2.50 | 2.10 | 2.10 | 00:00:00 | | 2012-03-06 | 200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-03-07 | 0 | 2.10 | 2.50 | 2.10 | 2.10 | 00:00:00 | | 2012-03-08 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-09 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-12 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-13 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-14 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-15 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-16 | 0 | 1.41 | 2.20 | 1.41 | 1.41 | 00:00:00 | | 2012-03-19 | 0 | 1.41 | 2.19 | 1.41 | 1.41 | 00:00:00 | | 2012-03-20 | 0 | 2.10 | 2.19 | 2.10 | 2.10 | 00:00:00 | | 2012-03-21 | 200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-03-23 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-26 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-27 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-28 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-29 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-03-30 | 0 | 1.41 | 2.10 | 1.41 | 1.41 | 00:00:00 | | 2012-04-02 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-03 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-04 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-05 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-06 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-09 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-10 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-11 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-12 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-13 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-16 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-17 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-18 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-19 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-20 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-23 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-24 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-25 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-26 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-27 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-04-30 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-01 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-02 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-03 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-04 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-07 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-08 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2012-05-09 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-10 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-11 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-14 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-16 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-17 | 0 | 0.25 | 1.79 | 0.25 | 0.25 | 00:00:00 | | 2012-05-18 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-21 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-22 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-23 | 200 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-05-24 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-25 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-28 | 0 | 0.25 | 1.78 | 0.25 | 0.25 | 00:00:00 | | 2012-05-29 | 1,300 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
