|
 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 | | 2017-06-21 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-06-22 | 5,000 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2017-06-23 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2017-06-26 | 500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2017-06-27 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2017-06-28 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2017-06-29 | 360 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-06-30 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-07-03 | 2,978 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-04 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-05 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-06 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-07 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-10 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-11 | 60 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2017-07-12 | 1,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-07-13 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-07-14 | 1,230 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-07-17 | 1,161 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-18 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-19 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-20 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-21 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-24 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-25 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-26 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-07-27 | 1,710 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-07-28 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-07-31 | 4,485 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-08-01 | 5,253 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-08-02 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-08-03 | 4,006 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2017-08-04 | 527 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-08-07 | 15 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-08-08 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-08-09 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-08-10 | 1,587 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2017-08-11 | 1,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-08-14 | 20 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-15 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-16 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-17 | 2,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-18 | 2,020 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-21 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2017-08-22 | 1,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-08-23 | 4,510 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2017-08-24 | 500 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2017-08-25 | 498 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2017-08-28 | 4,898 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2017-08-29 | 310 | 1.73 | 1.73 | 1.63 | 1.63 | 00:00:00 | | 2017-08-30 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2017-08-31 | 2,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2017-09-01 | 23,172 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2017-09-04 | 10,853 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2017-09-05 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2017-09-06 | 1,700 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2017-09-07 | 2,513 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2017-09-08 | 1,725 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-09-11 | 68 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-09-12 | 980 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-09-13 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-09-14 | 361 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2017-09-15 | 11 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2017-09-18 | 659 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2017-09-19 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2017-09-20 | 200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-09-21 | 1,501 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2017-09-22 | 7,000 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2017-09-25 | 400 | 1.97 | 1.97 | 1.96 | 1.96 | 00:00:00 | | 2017-09-26 | 3,825 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2017-09-27 | 4,299 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2017-09-28 | 2,450 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-09-29 | 1,950 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2017-10-02 | 6,049 | 2.10 | 2.23 | 2.10 | 2.23 | 00:00:00 | | 2017-10-03 | 3,940 | 2.05 | 2.16 | 2.05 | 2.16 | 00:00:00 | | 2017-10-04 | 4,710 | 2.26 | 2.26 | 2.10 | 2.10 | 00:00:00 | | 2017-10-05 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-06 | 4,750 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-09 | 2,250 | 2.10 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2017-10-10 | 3,469 | 2.09 | 2.09 | 2.04 | 2.04 | 00:00:00 | | 2017-10-11 | 8,341 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-12 | 6,000 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2017-10-13 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2017-10-16 | 12,534 | 2.07 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2017-10-17 | 10,568 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2017-10-18 | 3,045 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2017-10-19 | 520 | 2.19 | 2.19 | 2.18 | 2.18 | 00:00:00 | | 2017-10-20 | 345 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-23 | 1,650 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-24 | 240 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-25 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-26 | 4,918 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-27 | 3,500 | 2.05 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2017-10-30 | 100 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-31 | 510 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-11-01 | 190 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2017-11-02 | 5,000 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2017-11-03 | 974 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2017-12-11 | 8,103 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2017-12-12 | 9,924 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2017-12-13 | 1,233 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2017-12-14 | 3,324 | 2.79 | 2.79 | 2.77 | 2.77 | 00:00:00 | | 2017-12-15 | 5 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2017-12-18 | 1,900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2017-12-19 | 107 | 2.70 | 2.79 | 2.70 | 2.79 | 00:00:00 | | 2017-12-20 | 512 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2017-12-21 | 5,510 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2017-12-22 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2017-12-27 | 1,000 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2017-12-28 | 1,095 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2017-12-29 | 330 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2018-01-02 | 1,300 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2018-01-03 | 8,700 | 2.76 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2018-01-04 | 7,000 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2018-01-05 | 278 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2018-01-08 | 783 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2018-01-09 | 3,600 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2018-01-10 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2018-01-11 | 1,300 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2018-01-12 | 175 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2018-01-15 | 91 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
