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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-07-17	0	0.75	0.75	0.75	0.75	00:00:00
2013-07-18	0	0.75	0.75	0.75	0.75	00:00:00
2013-07-19	0	0.75	0.75	0.75	0.75	00:00:00
2013-08-01	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-02	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-06	200	0.80	0.80	0.80	0.80	00:00:00
2013-08-07	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-08	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-19	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-22	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-23	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-27	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-28	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-29	0	0.80	0.80	0.80	0.80	00:00:00
2013-08-30	0	0.80	0.80	0.80	0.80	00:00:00
2013-09-09	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-16	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-19	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-20	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-23	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-24	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-25	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-26	0	0.72	0.72	0.72	0.72	00:00:00
2013-09-27	0	0.72	0.72	0.72	0.72	00:00:00
2013-10-01	0	0.72	0.72	0.72	0.72	00:00:00
2013-10-02	0	0.72	0.72	0.72	0.72	00:00:00
2013-10-03	0	0.72	0.72	0.72	0.72	00:00:00
2013-10-04	600	0.80	0.80	0.80	0.80	00:00:00
2013-10-07	0	0.80	0.80	0.80	0.80	00:00:00
2013-10-10	9,300	0.80	0.80	0.80	0.80	00:00:00
2013-10-11	300	0.79	0.79	0.79	0.79	00:00:00
2013-10-14	700	0.79	0.79	0.79	0.79	00:00:00
2013-10-21	0	0.82	0.82	0.82	0.82	00:00:00
2013-10-28	0	0.83	0.83	0.83	0.83	00:00:00
2013-10-29	5,500	0.81	0.81	0.80	0.80	00:00:00
2013-10-30	1,000	0.82	0.82	0.82	0.82	00:00:00
2013-10-31	0	0.82	0.82	0.82	0.82	00:00:00
2013-11-01	0	0.82	0.82	0.82	0.82	00:00:00
2013-11-04	1,500	0.81	0.81	0.81	0.81	00:00:00
2013-11-07	4,700	0.80	0.80	0.80	0.80	00:00:00
2013-11-08	11,400	0.82	0.82	0.82	0.82	00:00:00
2013-11-12	0	0.82	0.82	0.82	0.82	00:00:00
2013-11-13	1,400	0.82	0.82	0.82	0.82	00:00:00
2013-11-14	0	0.82	0.82	0.82	0.82	00:00:00
2013-11-15	100	0.77	0.77	0.77	0.77	00:00:00
2013-11-18	700	0.85	0.85	0.85	0.85	00:00:00
2013-11-21	0	0.88	0.88	0.88	0.88	00:00:00
2013-11-22	0	0.88	0.88	0.88	0.88	00:00:00
2013-11-25	0	0.88	0.88	0.88	0.88	00:00:00
2013-12-02	3,000	0.81	0.81	0.81	0.81	00:00:00
2013-12-04	0	0.81	0.81	0.81	0.81	00:00:00
2013-12-06	0	0.85	0.85	0.85	0.85	00:00:00
2013-12-09	9,200	0.85	0.85	0.85	0.85	00:00:00
2013-12-10	5,500	0.83	0.83	0.83	0.83	00:00:00
2013-12-11	10,500	0.83	0.83	0.81	0.81	00:00:00
2013-12-12	0	0.81	0.81	0.81	0.81	00:00:00
2013-12-13	39,600	0.74	0.74	0.74	0.74	00:00:00
2013-12-16	7,700	0.74	0.74	0.74	0.74	00:00:00
2013-12-19	7,100	0.77	0.77	0.77	0.77	00:00:00
2013-12-23	500	0.79	0.79	0.79	0.79	00:00:00
2013-12-24	0	0.79	0.79	0.79	0.79	00:00:00
2013-12-25	0	0.79	0.79	0.79	0.79	00:00:00
2013-12-26	0	0.79	0.79	0.79	0.79	00:00:00
2013-12-27	200	0.78	0.79	0.78	0.79	00:00:00
2013-12-31	0	0.78	0.78	0.78	0.78	00:00:00
2014-01-01	0	0.78	0.78	0.78	0.78	00:00:00
2014-01-02	200	0.79	0.79	0.79	0.79	00:00:00
2014-01-03	10,700	0.77	0.77	0.77	0.77	00:00:00
2014-01-06	10,000	0.77	0.77	0.77	0.77	00:00:00
2014-01-16	25,300	0.79	0.79	0.79	0.79	00:00:00
2014-01-17	0	0.79	0.79	0.79	0.79	00:00:00
2014-01-23	5,500	0.77	0.77	0.77	0.77	00:00:00
2014-01-24	500	0.74	0.74	0.74	0.74	00:00:00
2014-01-28	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-29	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-30	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-31	0	0.74	0.74	0.74	0.74	00:00:00
2014-02-03	0	0.74	0.74	0.74	0.74	00:00:00
2014-02-04	700	0.78	0.78	0.78	0.78	00:00:00
2014-02-10	0	0.73	0.73	0.73	0.73	00:00:00
2014-02-13	12,100	0.74	0.74	0.74	0.74	00:00:00
2014-02-14	4,100	0.73	0.73	0.73	0.73	00:00:00
2014-02-17	22,400	0.73	0.73	0.73	0.73	00:00:00
2014-02-18	3,000	0.72	0.72	0.72	0.72	00:00:00
2014-02-19	0	0.72	0.72	0.72	0.72	00:00:00
2014-02-20	20,700	0.70	0.75	0.70	0.75	00:00:00
2014-02-21	700	0.74	0.74	0.74	0.74	00:00:00
2014-02-25	500	0.72	0.72	0.72	0.72	00:00:00
2014-02-26	0	0.72	0.72	0.72	0.72	00:00:00
2014-02-27	12,200	0.70	0.70	0.70	0.70	00:00:00
2014-02-28	1,200	0.71	0.71	0.71	0.71	00:00:00
2014-03-04	7,100	0.70	0.70	0.70	0.70	00:00:00
2014-03-06	54,200	0.70	0.70	0.70	0.70	00:00:00
2014-03-07	200	0.74	0.74	0.74	0.74	00:00:00
2014-03-10	100	0.73	0.73	0.73	0.73	00:00:00
2014-03-13	17,700	0.71	0.71	0.71	0.71	00:00:00
2014-03-14	8,700	0.71	0.71	0.71	0.71	00:00:00
2014-03-17	19,100	0.71	0.71	0.71	0.71	00:00:00
2014-03-25	15,200	0.78	0.78	0.76	0.76	00:00:00
2014-03-26	0	0.76	0.76	0.76	0.76	00:00:00
2014-04-01	6,700	0.95	0.95	0.95	0.95	00:00:00
2014-04-02	700	0.96	0.96	0.96	0.96	00:00:00
2014-04-22	1,600	1.35	1.35	1.30	1.30	00:00:00
2014-04-23	2,000	1.29	1.29	1.24	1.24	00:00:00
2014-05-06	0	1.35	1.35	1.35	1.35	00:00:00
2014-05-12	7,100	1.45	1.45	1.45	1.45	00:00:00
2014-05-13	1,500	1.40	1.45	1.40	1.45	00:00:00
2014-05-14	0	1.45	1.45	1.45	1.45	00:00:00
2014-05-20	100	1.15	1.15	1.15	1.15	00:00:00
2014-05-21	0	1.15	1.15	1.15	1.15	00:00:00
2014-05-26	1,000	1.13	1.13	1.13	1.13	00:00:00
2014-05-27	2,500	1.13	1.13	1.13	1.13	00:00:00
2014-05-28	0	1.13	1.13	1.13	1.13	00:00:00
2014-05-29	0	1.13	1.13	1.13	1.13	00:00:00
2014-05-30	1,000	1.08	1.08	1.08	1.08	00:00:00
2014-06-02	600	1.29	1.29	1.29	1.29	00:00:00
2014-06-03	1,000	1.29	1.29	1.29	1.29	00:00:00
2014-06-04	0	1.29	1.29	1.29	1.29	00:00:00
2014-06-05	0	1.29	1.29	1.29	1.29	00:00:00
2014-06-06	5,500	1.32	1.35	1.32	1.35	00:00:00
2014-06-12	0	1.32	1.32	1.32	1.32	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 > >>