|
 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 | | 2015-12-04 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-12-10 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2015-12-11 | 300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-12-14 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-12-15 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-12-16 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-12-22 | 400 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2015-12-23 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2015-12-24 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2015-12-25 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2016-01-05 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2016-01-06 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2016-01-11 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-01-12 | 1,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-01-13 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-01-18 | 3,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-21 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-22 | 1,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-25 | 8,400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-28 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-29 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2016-02-02 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-03 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-04 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-05 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-09 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-10 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-02-11 | 900 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2016-02-12 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2016-02-15 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-02-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-02-17 | 100 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-02-18 | 900 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-02-19 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-02-22 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-03-07 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-03-08 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-03-09 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-03-10 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-03-11 | 1,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-03-15 | 200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-03-16 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-17 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-18 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-21 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-24 | 600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-03-28 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-04-04 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-04-05 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-04-06 | 800 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2016-04-07 | 1,200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2016-04-08 | 2,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-04-14 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-04-15 | 2,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2016-04-21 | 3,600 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2016-04-22 | 500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2016-04-25 | 4,600 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2016-04-26 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-04-27 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-04-28 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-04-29 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2016-05-12 | 4,400 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-05-13 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-05-17 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2016-05-18 | 5,400 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2016-05-23 | 800 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-05-30 | 400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-06-06 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-06-07 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-06-08 | 1,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-06-09 | 800 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-06-10 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-06-14 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2016-06-15 | 3,900 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2016-06-20 | 2,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2016-06-21 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2016-06-22 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2016-06-27 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2016-07-07 | 3,200 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-07-08 | 2,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-07-11 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-07-18 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-07-19 | 500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-07-20 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2016-07-28 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-07-29 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-08-02 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-08-05 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-08-08 | 9,300 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2016-08-09 | 7,800 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2016-08-10 | 5,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2016-08-11 | 2,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-12 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-15 | 1,600 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-16 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-17 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-18 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-19 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-25 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-26 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-29 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2016-08-30 | 1,500 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2016-08-31 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2016-09-06 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2016-09-07 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2016-09-12 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2016-09-16 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-09-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-09-26 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-04 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-05 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-06 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-07 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-10 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-11 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-10-12 | 900 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-13 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-14 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
