|
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 | 2018-01-15 | 91 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | 2018-01-16 | 1,285 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-01-17 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-01-18 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-01-19 | 1,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-01-22 | 735 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-01-23 | 3,689 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-01-24 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-01-25 | 2,900 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-01-26 | 1,000 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-01-29 | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-01-30 | 1,000 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-01-31 | 900 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-02-01 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-02-02 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-02-05 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-02-06 | 7,900 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-07 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-08 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-09 | 2,000 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-12 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-13 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-02-14 | 10,230 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | 2018-02-15 | 200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-02-16 | 5,555 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-02-19 | 600 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-02-20 | 5,654 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2018-02-21 | 6,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2018-02-22 | 2,269 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2018-02-23 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2018-02-26 | 460 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2018-02-27 | 497 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | 2018-02-28 | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | 2018-03-01 | 2,331 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2018-03-02 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2018-03-05 | 2,104 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-03-06 | 6 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-03-07 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-03-08 | 3,000 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-03-09 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-03-12 | 278 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | 2018-03-13 | 14,300 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | 2018-03-14 | 4,200 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-03-15 | 5,050 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-03-16 | 900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-03-19 | 5,350 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-03-20 | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-03-21 | 12,750 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-03-22 | 95 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | 2018-03-23 | 12,550 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-03-26 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-03-27 | 700 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-03-28 | 11,737 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-03-29 | 1,286 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | 2018-04-03 | 31,732 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2018-04-04 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-04-05 | 21,560 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | 2018-04-06 | 17,142 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-04-09 | 1,198 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | 2018-04-10 | 9,600 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-04-11 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-04-12 | 8,005 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | 2018-04-13 | 190 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | 2018-04-16 | 7,500 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | 2018-04-17 | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | 2018-04-18 | 250 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-04-19 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-04-20 | 2,252 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-04-23 | 8,000 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2018-04-24 | 643 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2018-04-25 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2018-04-26 | 330 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2018-04-27 | 1,251 | 2.78 | 2.94 | 2.78 | 2.94 | 00:00:00 | 2018-04-30 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-02 | 3,557 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | 2018-05-03 | 7,965 | 2.92 | 2.92 | 2.80 | 2.80 | 00:00:00 | 2018-05-04 | 3,158 | 2.82 | 2.90 | 2.82 | 2.90 | 00:00:00 | 2018-05-07 | 7,332 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | 2018-05-08 | 2,500 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | 2018-05-09 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-10 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-11 | 1,700 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-05-14 | 5,600 | 2.90 | 2.92 | 2.90 | 2.92 | 00:00:00 | 2018-05-15 | 7,590 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2018-05-16 | 2,118 | 2.74 | 2.76 | 2.74 | 2.76 | 00:00:00 | 2018-05-17 | 74 | 2.86 | 2.86 | 2.82 | 2.82 | 00:00:00 | 2018-05-18 | 1,350 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | 2018-05-21 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | 2018-05-22 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | 2018-05-23 | 400 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-24 | 96 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-25 | 4 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-28 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-05-29 | 7,207 | 2.76 | 2.76 | 2.74 | 2.74 | 00:00:00 | 2018-05-30 | 5 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-06-01 | 3,829 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2018-06-04 | 1,375 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-06-05 | 370 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-06-06 | 305 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-06-07 | 13,063 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2018-06-08 | 5 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | 2018-06-11 | 299 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | 2018-06-12 | 350 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | 2018-06-13 | 7,504 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | 2018-06-14 | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | 2018-06-15 | 1,400 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-18 | 11,700 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-19 | 21,471 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-20 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-21 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-22 | 8 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-06-25 | 1,718 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | 2018-06-26 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-06-27 | 500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-06-28 | 350 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2018-06-29 | 47 | 2.80 | 2.88 | 2.80 | 2.88 | 00:00:00 | 2018-07-02 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-07-03 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2018-07-04 | 56 | 2.80 | 2.88 | 2.80 | 2.88 | 00:00:00 | 2018-07-05 | 800 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | 2018-07-06 | 300 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | << < 21 22 23 24 25 26 > >> |
|