|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-25 | 1,800 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2015-03-26 | 10,600 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2015-03-27 | 900 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2015-03-30 | 700 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-03-31 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-01 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-02 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-03 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-07 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-08 | 3,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-13 | 3,200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-04-14 | 2,000 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2015-04-15 | 1,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2015-04-23 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2015-04-24 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2015-04-28 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-04-29 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-04-30 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-05-01 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-05-05 | 1,700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-05-06 | 500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-05-07 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-05-08 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-05-19 | 7,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2015-05-20 | 50,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2015-05-26 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-05-27 | 300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-01 | 300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-02 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-03 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-04 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-05 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-08 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-11 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-12 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2015-06-16 | 2,100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-06-17 | 7,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2015-06-22 | 2,500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-06-23 | 100 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-06-24 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-06-29 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-06-30 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-01 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-02 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-03 | 1,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2015-07-07 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-08 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-09 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-07-10 | 600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2015-07-14 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2015-07-15 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2015-07-20 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2015-07-27 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2015-07-28 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2015-07-29 | 1,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2015-08-04 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2015-08-05 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2015-08-06 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2015-08-07 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2015-08-13 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2015-08-14 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-08-20 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-08-21 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-08-24 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-08-27 | 1,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2015-08-28 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2015-09-01 | 8,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-02 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-03 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-04 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-07 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-08 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-09 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-09-14 | 700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-09-15 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-09-16 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-09-17 | 300 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-18 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-21 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-22 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-23 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-24 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-25 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-28 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-29 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-09-30 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-01 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-02 | 2,300 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-05 | 200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-10-06 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-10-07 | 700 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-08 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-09 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-19 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-10-22 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-10-23 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-10-27 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-28 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-29 | 200 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-10-30 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-11-03 | 4,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-04 | 100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-05 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-06 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-09 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-10 | 200 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-11-11 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-11-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-11-13 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-17 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2015-11-18 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-11-23 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-11-24 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-11-25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-11-26 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-11-27 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-12-01 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-12-02 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-12-03 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-12-04 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
