|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-12 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-06-13 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-06-16 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-06-23 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-06-24 | 2,200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-06-25 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-07-10 | 500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-07-11 | 1,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-07-14 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-07-28 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-07-31 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-08-01 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-08-12 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-08-13 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-09-02 | 500 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2014-09-03 | 2,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2014-09-04 | 400 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2014-09-05 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2014-09-09 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-09-10 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-09-16 | 1,400 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2014-09-17 | 6,300 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2014-09-23 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-09-24 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-10-07 | 2,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-10-08 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-10-09 | 2,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-10-10 | 6,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-10-13 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-10-14 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-10-15 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-10-21 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2014-10-22 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2014-10-28 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2014-10-29 | 3,700 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2014-10-30 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2014-10-31 | 800 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-11-03 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2014-11-04 | 2,100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2014-11-05 | 21,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2014-11-06 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2014-11-07 | 100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2014-11-10 | 100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2014-11-11 | 300 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-11-12 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-11-13 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-11-14 | 1,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-11-17 | 900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-18 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-19 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-20 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-21 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-24 | 8,300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-27 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-11-28 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-01 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-02 | 2,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-03 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-09 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-12-10 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-12-16 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2014-12-17 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2014-12-18 | 1,400 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2014-12-19 | 2,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2014-12-23 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2014-12-24 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2014-12-29 | 100 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-01-05 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-01-13 | 2,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-15 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-16 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-19 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-20 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-01-21 | 200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-01-22 | 200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-01-23 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-01-27 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-01-28 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-01-29 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-01-30 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-02 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-04 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-05 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-06 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-02-09 | 138,700 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-02-10 | 200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-11 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-12 | 12,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-13 | 16,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-02-16 | 1,800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-17 | 500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2015-02-18 | 8,200 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-02-19 | 4,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-20 | 10,300 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2015-02-23 | 11,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-24 | 4,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-02-25 | 5,400 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-02-26 | 8,800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-02-27 | 11,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-02 | 6,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-03 | 3,900 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-03-04 | 2,200 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-03-05 | 4,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-06 | 2,800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-09 | 125,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-03-10 | 6,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-11 | 400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-03-12 | 186,400 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2015-03-13 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-03-16 | 700 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-17 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-18 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-19 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-20 | 1,700 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-23 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-24 | 400 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2015-03-25 | 1,800 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
