TR4DER - Toyota Caetano - Auto SA [SCT.LS] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-12-17	10	2.71	2.79	2.71	2.79	00:00:00
2002-12-18	310	2.75	2.75	2.75	2.75	00:00:00
2002-12-19	613	2.80	3.10	2.80	3.10	00:00:00
2002-12-20	452	3.00	3.02	2.99	3.02	00:00:00
2002-12-23	271	3.00	3.04	2.97	3.04	00:00:00
2002-12-27	290	3.00	3.03	2.90	3.03	00:00:00
2002-12-30	1,024	3.03	3.03	3.00	3.02	00:00:00
2002-12-31	35	3.00	3.00	3.00	3.00	00:00:00
2003-01-10	10	3.02	3.02	3.02	3.02	00:00:00
2003-01-15	152	3.00	3.02	3.00	3.02	00:00:00
2003-01-17	55	3.03	3.03	3.03	3.03	00:00:00
2003-01-20	2	2.76	3.00	2.70	3.00	00:00:00
2003-01-30	10	3.00	3.00	3.00	3.00	00:00:00
2003-02-06	1	2.79	2.96	2.79	2.96	00:00:00
2003-02-10	1	2.96	2.96	2.95	2.95	00:00:00
2003-02-11	0	2.95	2.95	2.95	2.95	00:00:00
2003-02-13	3	2.78	2.78	2.57	2.57	00:00:00
2003-02-14	1	2.94	2.94	2.94	2.94	00:00:00
2003-02-27	11	2.86	2.89	2.86	2.89	00:00:00
2003-02-28	0	2.71	2.89	2.71	2.89	00:00:00
2003-03-05	10	2.70	2.70	2.56	2.56	00:00:00
2003-03-06	5	2.84	2.84	2.84	2.84	00:00:00
2003-03-10	7	2.68	2.68	2.68	2.68	00:00:00
2003-03-11	1	2.74	2.74	2.74	2.74	00:00:00
2003-03-24	1	2.65	2.65	2.65	2.65	00:00:00
2003-03-27	1	2.74	2.74	2.74	2.74	00:00:00
2003-04-28	1	2.62	2.62	2.62	2.62	00:00:00
2003-04-29	19	2.62	2.62	2.62	2.62	00:00:00
2003-05-08	3	2.30	2.69	2.30	2.69	00:00:00
2003-05-20	68	2.68	2.68	2.68	2.68	00:00:00
2003-05-21	373	2.68	2.68	2.68	2.68	00:00:00
2003-05-22	1	2.31	2.31	2.31	2.31	00:00:00
2003-05-23	1	2.50	2.65	2.50	2.65	00:00:00
2003-05-28	1	2.69	2.69	2.69	2.69	00:00:00
2003-06-06	0	2.68	2.68	2.68	2.68	00:00:00
2003-06-12	11	2.68	2.68	2.68	2.68	00:00:00
2003-06-16	11	2.68	2.68	2.68	2.68	00:00:00
2003-06-17	17	2.68	2.74	2.63	2.74	00:00:00
2003-06-27	118	2.61	2.98	2.60	2.98	00:00:00
2003-07-04	4	2.72	2.98	2.72	2.98	00:00:00
2003-07-10	1	2.90	2.90	2.90	2.90	00:00:00
2003-07-16	2	2.78	2.78	2.78	2.78	00:00:00
2003-07-17	13	2.75	3.00	2.75	3.00	00:00:00
2003-07-18	10	2.83	2.83	2.80	2.80	00:00:00
2003-07-22	1	2.84	2.84	2.84	2.84	00:00:00
2003-07-24	5	2.99	2.99	2.99	2.99	00:00:00
2003-07-25	2	2.89	2.89	2.80	2.80	00:00:00
2003-07-28	1	2.80	2.80	2.77	2.77	00:00:00
2003-07-30	21	2.90	2.90	2.90	2.90	00:00:00
2003-08-04	2	2.90	2.90	2.80	2.80	00:00:00
2003-08-05	0	2.90	2.90	2.90	2.90	00:00:00
2003-08-07	550	2.85	2.90	2.85	2.90	00:00:00
2003-08-11	2	2.82	2.82	2.82	2.82	00:00:00
2003-08-18	2	2.94	2.94	2.94	2.94	00:00:00
2003-08-22	1	2.88	2.88	2.88	2.88	00:00:00
2003-08-25	0	2.85	2.85	2.85	2.85	00:00:00
2003-08-26	1	2.85	2.85	2.85	2.85	00:00:00
2003-08-27	30	2.85	2.87	2.77	2.87	00:00:00
2003-08-28	5	2.87	2.87	2.87	2.87	00:00:00
2003-09-01	1	2.78	2.92	2.78	2.92	00:00:00
2003-09-03	3	2.78	2.93	2.77	2.93	00:00:00
2003-09-19	1	2.80	2.92	2.80	2.92	00:00:00
2003-09-23	10	2.80	3.00	2.80	3.00	00:00:00
2003-09-24	1	2.82	2.82	2.81	2.81	00:00:00
2003-09-25	2	2.86	2.86	2.85	2.85	00:00:00
2003-09-29	8	2.98	2.98	2.98	2.98	00:00:00
2003-09-30	0	2.88	2.88	2.88	2.88	00:00:00
2003-10-07	1	2.88	2.88	2.88	2.88	00:00:00
2003-10-08	2	2.83	2.83	2.83	2.83	00:00:00
2003-10-09	5	2.89	2.89	2.89	2.89	00:00:00
2003-10-13	0	2.89	2.89	2.89	2.89	00:00:00
2003-10-20	5	2.80	2.80	2.80	2.80	00:00:00
2003-10-21	10	2.98	2.98	2.98	2.98	00:00:00
2003-10-23	0	2.95	2.95	2.95	2.95	00:00:00
2003-10-24	1	2.95	2.95	2.95	2.95	00:00:00
2003-10-27	6	2.82	2.82	2.79	2.79	00:00:00
2003-10-28	0	2.94	2.94	2.82	2.82	00:00:00
2003-10-29	1	2.94	2.94	2.94	2.94	00:00:00
2003-10-31	3	2.84	2.93	2.82	2.93	00:00:00
2003-11-03	4	2.90	2.90	2.90	2.90	00:00:00
2003-11-04	41	2.90	2.98	2.90	2.98	00:00:00
2003-11-05	0	2.86	2.86	2.86	2.86	00:00:00
2003-11-10	2	2.76	2.90	2.76	2.90	00:00:00
2003-11-12	0	2.82	2.82	2.82	2.82	00:00:00
2003-11-13	15	2.92	2.96	2.92	2.95	00:00:00
2003-11-14	19	2.90	2.90	2.90	2.90	00:00:00
2003-11-17	0	2.90	2.90	2.90	2.90	00:00:00
2003-11-19	5	2.90	2.90	2.90	2.90	00:00:00
2003-11-20	5	2.87	2.87	2.86	2.86	00:00:00
2003-11-21	10	2.99	3.00	2.99	3.00	00:00:00
2003-11-28	20	2.95	3.00	2.95	3.00	00:00:00
2003-12-10	1	2.90	2.90	2.90	2.90	00:00:00
2003-12-11	97	2.90	3.00	2.83	3.00	00:00:00
2003-12-12	55	2.90	2.99	2.88	2.99	00:00:00
2003-12-15	0	2.99	2.99	2.99	2.99	00:00:00
2003-12-17	10	2.90	3.00	2.90	3.00	00:00:00
2003-12-29	78	3.10	3.10	3.10	3.10	00:00:00
2003-12-30	176	3.25	3.39	3.10	3.39	00:00:00
2004-01-08	5	3.01	3.01	3.01	3.01	00:00:00
2004-01-09	7	3.02	3.49	3.02	3.49	00:00:00
2004-01-15	7	3.09	3.44	3.09	3.43	00:00:00
2004-01-16	1	3.12	3.37	3.12	3.37	00:00:00
2004-01-19	0	3.25	3.25	3.25	3.25	00:00:00
2004-01-20	9	3.21	3.21	3.21	3.21	00:00:00
2004-01-22	1	3.44	3.44	3.44	3.44	00:00:00
2004-01-29	13	3.21	3.50	3.21	3.50	00:00:00
2004-02-02	1	3.50	3.50	3.50	3.50	00:00:00
2004-02-05	2	3.23	3.50	3.23	3.50	00:00:00
2004-02-06	3	3.24	3.33	3.23	3.33	00:00:00
2004-02-09	0	3.49	3.49	3.49	3.49	00:00:00
2004-02-10	1	3.28	3.28	3.28	3.28	00:00:00
2004-02-11	0	3.28	3.28	3.28	3.28	00:00:00
2004-02-12	2	3.29	3.49	3.29	3.49	00:00:00
2004-02-13	12	3.31	3.50	3.31	3.50	00:00:00
2004-02-16	9	3.50	4.00	3.50	3.55	00:00:00
2004-02-17	0	3.52	3.52	3.52	3.52	00:00:00
2004-02-18	9	3.52	3.52	3.52	3.52	00:00:00
2004-02-19	1	3.57	3.57	3.57	3.57	00:00:00
2004-03-04	10	3.59	3.59	3.59	3.59	00:00:00
2004-03-08	9	3.50	3.75	3.50	3.75	00:00:00
2004-03-09	3	3.60	3.97	3.60	3.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>