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
2006-11-09	1	5.10	5.10	5.10	5.10	00:00:00
2006-11-16	0	5.20	5.20	5.20	5.20	00:00:00
2006-11-17	22	5.71	5.71	5.20	5.20	00:00:00
2006-11-20	1	5.20	5.20	5.20	5.20	00:00:00
2006-11-22	3	5.25	5.25	5.25	5.25	00:00:00
2006-11-23	3	5.30	5.30	5.30	5.30	00:00:00
2006-11-27	0	5.30	5.30	5.30	5.30	00:00:00
2006-11-28	3	5.34	5.34	5.34	5.34	00:00:00
2006-11-29	0	5.20	5.20	5.20	5.20	00:00:00
2006-11-30	34	5.49	5.49	5.49	5.49	00:00:00
2006-12-01	2	5.50	5.50	5.45	5.45	00:00:00
2006-12-06	0	5.60	5.60	5.60	5.60	00:00:00
2006-12-07	80	5.50	5.50	5.50	5.50	00:00:00
2006-12-08	14	5.60	5.60	5.60	5.60	00:00:00
2006-12-11	0	5.65	5.65	5.65	5.65	00:00:00
2006-12-12	0	5.65	5.65	5.65	5.65	00:00:00
2006-12-18	1	5.65	5.65	5.65	5.65	00:00:00
2006-12-19	28	5.46	5.80	5.46	5.80	00:00:00
2006-12-20	0	5.80	5.80	5.80	5.80	00:00:00
2006-12-22	2	5.80	5.80	5.80	5.80	00:00:00
2006-12-28	1	5.80	5.80	5.80	5.80	00:00:00
2006-12-29	9	5.90	5.90	5.90	5.90	00:00:00
2007-01-04	570	5.80	5.80	5.80	5.80	00:00:00
2007-01-05	1	5.80	5.80	5.80	5.80	00:00:00
2007-01-10	8	5.80	5.80	5.80	5.80	00:00:00
2007-01-11	20	5.90	5.90	5.90	5.90	00:00:00
2007-01-12	30	5.80	5.80	5.80	5.80	00:00:00
2007-01-19	5	6.00	6.00	6.00	6.00	00:00:00
2007-01-22	0	5.90	5.90	5.90	5.90	00:00:00
2007-01-23	5	5.92	5.92	5.92	5.92	00:00:00
2007-01-26	18	6.00	6.00	6.00	6.00	00:00:00
2007-01-29	10	6.00	6.00	6.00	6.00	00:00:00
2007-01-31	1	6.00	6.00	6.00	6.00	00:00:00
2007-02-08	5	6.00	6.00	6.00	6.00	00:00:00
2007-02-09	10	6.00	6.00	6.00	6.00	00:00:00
2007-02-12	13	6.00	6.00	6.00	6.00	00:00:00
2007-02-14	6	6.30	6.30	6.30	6.30	00:00:00
2007-02-21	2	6.30	6.30	6.30	6.30	00:00:00
2007-02-22	2	6.45	6.45	6.45	6.45	00:00:00
2007-02-26	0	6.45	6.45	6.45	6.45	00:00:00
2007-03-02	5	6.45	6.45	6.45	6.45	00:00:00
2007-03-07	10	6.45	6.45	6.45	6.45	00:00:00
2007-03-12	0	7.09	7.09	7.09	7.09	00:00:00
2007-03-13	5	7.09	7.09	7.09	7.09	00:00:00
2007-03-14	46	6.60	6.60	6.60	6.60	00:00:00
2007-03-15	85	7.08	7.08	7.00	7.00	00:00:00
2007-03-16	0	7.05	7.05	7.05	7.05	00:00:00
2007-03-27	75	7.40	7.40	7.40	7.40	00:00:00
2007-03-28	1	7.50	7.50	7.50	7.50	00:00:00
2007-03-29	9	7.40	7.40	7.40	7.40	00:00:00
2007-04-04	8	7.40	7.40	7.40	7.40	00:00:00
2007-04-12	0	7.40	7.40	7.40	7.40	00:00:00
2007-04-13	4	7.50	7.50	7.50	7.50	00:00:00
2007-04-16	0	7.50	7.50	7.50	7.50	00:00:00
2007-04-20	10	7.60	7.60	7.60	7.60	00:00:00
2007-04-24	2	7.60	7.60	7.60	7.60	00:00:00
2007-05-03	5	7.60	7.60	7.60	7.60	00:00:00
2007-05-04	54	8.00	8.00	7.80	7.80	00:00:00
2007-05-09	1	7.80	7.80	7.80	7.80	00:00:00
2007-05-18	10	8.00	8.00	8.00	8.00	00:00:00
2007-05-21	1	8.00	8.00	8.00	8.00	00:00:00
2007-05-25	2	8.30	8.30	8.30	8.30	00:00:00
2007-05-31	3	8.30	8.30	8.30	8.30	00:00:00
2007-06-01	1	8.30	8.30	8.30	8.30	00:00:00
2007-06-04	2	8.30	8.30	8.30	8.30	00:00:00
2007-06-06	0	8.30	8.30	8.30	8.30	00:00:00
2007-06-11	0	8.30	8.30	8.30	8.30	00:00:00
2007-06-12	2	8.30	8.30	8.30	8.30	00:00:00
2007-06-15	172	8.50	8.50	8.50	8.50	00:00:00
2007-06-25	1	8.50	8.50	8.50	8.50	00:00:00
2007-06-26	16	8.50	8.50	8.50	8.50	00:00:00
2007-06-27	6	8.50	8.50	8.50	8.50	00:00:00
2007-07-02	2	8.50	8.50	8.50	8.50	00:00:00
2007-07-03	50	8.50	8.50	8.50	8.50	00:00:00
2007-07-04	0	8.50	8.50	8.50	8.50	00:00:00
2007-07-05	5	8.75	8.75	8.75	8.75	00:00:00
2007-07-10	3	9.00	9.00	9.00	9.00	00:00:00
2007-07-12	11	8.80	9.00	8.80	9.00	00:00:00
2007-07-13	4	9.00	9.00	9.00	9.00	00:00:00
2007-07-23	5	9.00	9.00	9.00	9.00	00:00:00
2007-07-24	2	9.00	9.00	9.00	9.00	00:00:00
2007-07-25	2	9.00	9.00	9.00	9.00	00:00:00
2007-07-26	3	9.00	9.00	9.00	9.00	00:00:00
2007-08-01	1	9.00	9.00	9.00	9.00	00:00:00
2007-08-06	11	9.00	9.00	9.00	9.00	00:00:00
2007-08-07	2	9.10	9.10	9.10	9.10	00:00:00
2007-08-08	23	9.00	9.00	9.00	9.00	00:00:00
2007-08-13	5	8.50	9.00	8.50	9.00	00:00:00
2007-08-31	0	8.50	8.50	8.50	8.50	00:00:00
2007-09-03	10	9.00	9.00	9.00	9.00	00:00:00
2007-09-04	16	9.00	9.00	9.00	9.00	00:00:00
2007-09-07	10	9.00	9.00	9.00	9.00	00:00:00
2007-09-11	0	9.00	9.00	9.00	9.00	00:00:00
2007-09-12	0	9.00	9.00	9.00	9.00	00:00:00
2007-09-13	0	9.00	9.00	9.00	9.00	00:00:00
2007-09-14	0	9.00	9.00	9.00	9.00	00:00:00
2007-09-19	0	8.90	8.90	8.90	8.90	00:00:00
2007-09-21	0	9.00	9.00	9.00	9.00	00:00:00
2007-09-26	7	9.00	9.00	8.90	8.90	00:00:00
2007-09-27	0	9.00	9.00	9.00	9.00	00:00:00
2007-10-02	0	9.00	9.00	9.00	9.00	00:00:00
2007-10-09	5	9.00	9.00	8.90	8.90	00:00:00
2007-10-10	5	8.90	8.90	8.90	8.90	00:00:00
2007-10-16	2	8.90	8.90	8.90	8.90	00:00:00
2007-10-22	20,000	8.91	8.91	8.91	8.91	00:00:00
2007-10-23	237	9.00	9.00	9.00	9.00	00:00:00
2007-11-07	0	8.99	8.99	8.99	8.99	00:00:00
2007-11-09	0	8.99	8.99	8.99	8.99	00:00:00
2007-11-12	0	9.00	9.00	9.00	9.00	00:00:00
2007-11-13	5	8.99	8.99	8.99	8.99	00:00:00
2007-11-15	16	9.00	9.00	9.00	9.00	00:00:00
2007-11-16	1	9.00	9.00	8.99	8.99	00:00:00
2007-11-19	0	8.99	8.99	8.99	8.99	00:00:00
2007-11-20	0	8.99	8.99	8.99	8.99	00:00:00
2007-11-22	0	9.00	9.00	9.00	9.00	00:00:00
2007-11-26	0	9.00	9.00	9.00	9.00	00:00:00
2007-12-05	28	9.00	9.00	9.00	9.00	00:00:00
2007-12-07	5	9.00	9.00	9.00	9.00	00:00:00
2007-12-11	0	9.00	9.00	9.00	9.00	00:00:00
2007-12-31	10	8.99	8.99	8.99	8.99	00:00:00
2008-01-02	3	9.00	9.00	9.00	9.00	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 > >>