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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	1,300	1.72	1.72	1.72	1.72	00:00:00
2012-05-30	0	0.25	1.72	0.25	0.25	00:00:00
2012-05-31	0	0.25	1.72	0.25	0.25	00:00:00
2012-06-01	0	1.72	1.72	1.72	1.72	00:00:00
2012-06-05	0	1.72	1.72	1.72	1.72	00:00:00
2012-06-06	0	1.72	1.72	1.72	1.72	00:00:00
2012-06-07	0	1.72	1.72	1.72	1.72	00:00:00
2012-06-08	0	1.72	1.72	1.72	1.72	00:00:00
2012-06-11	100	1.78	1.78	1.78	1.78	00:00:00
2012-06-12	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-13	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-14	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-15	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-18	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-19	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-20	0	0.25	1.78	0.25	0.25	00:00:00
2012-06-21	0	1.78	1.78	1.78	1.78	00:00:00
2012-06-22	0	1.78	1.78	1.78	1.78	00:00:00
2012-06-25	0	1.78	1.78	1.78	1.78	00:00:00
2012-06-26	0	0.50	1.78	0.50	0.50	00:00:00
2012-06-27	0	1.78	1.78	1.78	1.78	00:00:00
2012-06-28	0	1.78	1.78	1.78	1.78	00:00:00
2012-06-29	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-03	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-04	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-05	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-06	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-09	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-10	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-11	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-12	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-13	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-16	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-17	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-18	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-19	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-20	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-23	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-25	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-26	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-27	0	1.78	1.78	1.78	1.78	00:00:00
2012-07-31	0	1.78	1.78	1.78	1.78	00:00:00
2012-08-01	0	1.78	1.78	1.78	1.78	00:00:00
2012-08-02	400	1.59	1.59	1.59	1.59	00:00:00
2012-08-03	0	1.45	1.59	1.45	1.45	00:00:00
2012-08-06	0	1.45	1.59	1.45	1.45	00:00:00
2012-08-07	0	1.40	1.59	1.40	1.40	00:00:00
2012-08-08	0	1.40	1.59	1.40	1.40	00:00:00
2012-08-09	0	1.40	1.59	1.40	1.40	00:00:00
2012-08-10	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-14	0	0.50	1.59	0.50	0.50	00:00:00
2012-08-15	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-16	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-17	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-20	0	0.50	1.59	0.50	0.50	00:00:00
2012-08-21	0	0.50	1.59	0.50	0.50	00:00:00
2012-08-22	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-23	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-24	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-27	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-28	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-29	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-30	0	1.59	1.59	1.59	1.59	00:00:00
2012-08-31	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-03	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-04	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-05	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-06	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-07	0	1.59	1.59	1.59	1.59	00:00:00
2012-09-10	100	1.58	1.58	1.58	1.58	00:00:00
2012-09-11	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-12	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-13	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-14	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-17	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-18	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-19	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-20	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-21	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-24	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-25	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-26	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-27	0	1.58	1.58	1.58	1.58	00:00:00
2012-09-28	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-01	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-02	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-03	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-04	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-05	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-08	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-09	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-10	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-11	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-12	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-15	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-16	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-17	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-18	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-19	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-22	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-23	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-24	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-25	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-26	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-29	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-30	0	1.58	1.58	1.58	1.58	00:00:00
2012-10-31	0	1.58	1.58	1.58	1.58	00:00:00
2012-11-01	0	1.58	1.58	1.58	1.58	00:00:00
2012-11-02	0	1.58	1.58	1.58	1.58	00:00:00
2012-11-05	0	1.58	1.58	1.58	1.58	00:00:00
2012-11-06	1,000	1.30	1.30	1.20	1.20	00:00:00
2012-11-07	0	1.20	1.20	1.20	1.20	00:00:00
2012-11-08	0	1.20	1.20	1.20	1.20	00:00:00
2012-11-09	0	1.20	1.20	1.20	1.20	00:00:00
2012-11-12	0	1.20	1.20	1.20	1.20	00:00:00
2012-11-13	0	1.50	1.50	1.50	1.50	00:00:00
2012-11-14	0	1.50	1.50	1.50	1.50	00:00:00
2012-11-15	0	1.50	1.50	1.50	1.50	00:00:00
2012-11-16	0	1.50	1.50	1.50	1.50	00:00:00
2012-11-19	0	1.50	1.50	1.50	1.50	00:00:00
2012-11-20	0	1.50	1.50	1.50	1.50	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 > >>