|
 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 | | 2016-10-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-18 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-21 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-24 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-25 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-26 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-27 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-28 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-10-31 | 3,100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2016-11-08 | 300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-11-09 | 1,800 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2016-11-10 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2016-11-14 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-15 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-16 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-18 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-21 | 1,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-24 | 300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-25 | 5,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-11-28 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-08 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-09 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-19 | 7,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-20 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-21 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-22 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-23 | 1,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-12-27 | 4,000 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2016-12-28 | 3,100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2017-01-02 | 3,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2017-01-03 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2017-01-04 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2017-01-09 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2017-01-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-18 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-23 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-24 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2017-01-27 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-01-30 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2017-01-31 | 25,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2017-02-01 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2017-02-06 | 8,300 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2017-02-07 | 14,100 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2017-02-08 | 6,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2017-02-13 | 800 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2017-02-14 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2017-02-15 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2017-02-20 | 5,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2017-02-21 | 11,700 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2017-02-22 | 1,700 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2017-03-02 | 7,500 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2017-03-03 | 1,900 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-09 | 8,700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2017-03-10 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-13 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-14 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-15 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-16 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2017-03-17 | 500 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2017-03-20 | 2,400 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-03-21 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-03-22 | 3,800 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-03-23 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-03-24 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-03-27 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2017-04-03 | 1,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2017-04-04 | 4,400 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2017-04-05 | 4,400 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2017-04-10 | 30,100 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2017-04-11 | 3,100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-04-12 | 800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-04-13 | 3,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-04-14 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-04-18 | 900 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2017-04-19 | 2,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-04-24 | 4,600 | 1.59 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2017-04-25 | 3,600 | 1.72 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2017-04-26 | 4,600 | 1.70 | 1.79 | 1.70 | 1.79 | 00:00:00 | | 2017-04-27 | 1,200 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2017-04-28 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2017-05-02 | 5,000 | 1.78 | 1.78 | 1.68 | 1.68 | 00:00:00 | | 2017-05-03 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-05-04 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-05-05 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-05-08 | 1,900 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2017-05-09 | 2,200 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2017-05-10 | 13,800 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2017-05-11 | 800 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2017-05-12 | 1,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-05-15 | 5,300 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2017-05-16 | 4,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2017-05-17 | 16,255 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2017-05-18 | 1,000 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2017-05-19 | 2,800 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2017-05-22 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2017-05-23 | 2,500 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2017-05-24 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2017-05-25 | 2,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2017-05-26 | 88 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-05-29 | 1,300 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2017-05-30 | 8,607 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2017-05-31 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2017-06-01 | 2,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2017-06-02 | 8,418 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2017-06-05 | 6,935 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2017-06-06 | 374 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2017-06-07 | 1,229 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2017-06-08 | 5,555 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2017-06-09 | 3,252 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2017-06-12 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2017-06-13 | 1,698 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2017-06-14 | 2,407 | 1.69 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2017-06-15 | 2,415 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-06-16 | 695 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-06-19 | 100 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-06-20 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-06-21 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
