|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-06 | 300 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2018-07-09 | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2018-07-10 | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2018-07-11 | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2018-07-12 | 1,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-07-13 | 2,896 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-07-16 | 5,700 | 2.80 | 2.88 | 2.80 | 2.88 | 00:00:00 | | 2018-07-17 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-07-18 | 1,003 | 2.88 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2018-07-19 | 3,550 | 2.80 | 2.80 | 2.76 | 2.76 | 00:00:00 | | 2018-07-20 | 9 | 2.76 | 2.88 | 2.76 | 2.88 | 00:00:00 | | 2018-07-23 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-07-24 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-07-25 | 603 | 2.76 | 2.88 | 2.76 | 2.88 | 00:00:00 | | 2018-07-26 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-07-27 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-07-30 | 200 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-07-31 | 997 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-01 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-02 | 7,134 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-03 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-06 | 9,232 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-07 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-08-08 | 8,995 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2018-08-09 | 2,038 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-08-10 | 3,821 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-08-13 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-08-14 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-08-15 | 150 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2018-08-16 | 25 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-17 | 1,198 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-20 | 511 | 2.82 | 3.06 | 2.82 | 3.06 | 00:00:00 | | 2018-08-21 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-22 | 1,000 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-23 | 503 | 2.90 | 3.06 | 2.90 | 3.06 | 00:00:00 | | 2018-08-24 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-27 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-28 | 2,852 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2018-08-29 | 5,274 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2018-08-30 | 503 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2018-08-31 | 300 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2018-09-03 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2018-09-04 | 19,130 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-09-05 | 82 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2018-09-06 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2018-09-07 | 10,824 | 3.00 | 3.16 | 3.00 | 3.16 | 00:00:00 | | 2018-09-10 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2018-09-11 | 3,000 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2018-09-12 | 3 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2018-09-13 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2018-09-14 | 7,409 | 3.00 | 3.16 | 3.00 | 3.16 | 00:00:00 | | 2018-09-17 | 335 | 3.22 | 3.22 | 3.00 | 3.00 | 00:00:00 | | 2018-09-18 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2018-09-19 | 6 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2018-09-20 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2018-09-21 | 938 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-09-24 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-09-25 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-09-26 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-09-27 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-09-28 | 12 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-10-01 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2018-10-02 | 500 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-03 | 2,420 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-04 | 838 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-05 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-08 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-09 | 1,355 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2018-10-10 | 5 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2018-10-11 | 4,028 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2018-10-12 | 5 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-15 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-16 | 12 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-17 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-18 | 4,507 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-10-19 | 1,949 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | | 2018-10-22 | 5 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-10-23 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-10-24 | 56 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-10-25 | 5 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-26 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-29 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-30 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-10-31 | 1,750 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-01 | 347 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-02 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-05 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-06 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-07 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-08 | 50 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-09 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-12 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-13 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-16 | 5 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2018-11-19 | 9,897 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2018-11-20 | 15,702 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2018-11-21 | 1,683 | 2.66 | 2.68 | 2.66 | 2.68 | 00:00:00 | | 2018-11-22 | 50 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2018-11-23 | 25 | 2.52 | 2.70 | 2.52 | 2.70 | 00:00:00 | | 2018-11-26 | 4,547 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2018-11-27 | 43 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-11-28 | 460 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2018-11-29 | 1 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-11-30 | 16 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-12-03 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-12-04 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2018-12-05 | 16,048 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
