|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-02 | 3 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-01-08 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-11 | 3 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-15 | 1 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-18 | 250 | 9.00 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-01-22 | 30 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-23 | 2 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-29 | 22 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-01-30 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-01-31 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-02-01 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-02-04 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-02-05 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-02-06 | 0 | 8.99 | 9.00 | 8.99 | 8.99 | 00:00:00 | | 2008-02-07 | 900 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-02-08 | 3,700 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-02-11 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-02-12 | 30,300 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-02-13 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-14 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-15 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-18 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-19 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-20 | 1,600 | 8.99 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-21 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-22 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-25 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-26 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-27 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-28 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-02-29 | 500 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-03 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-04 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-05 | 28,000 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-06 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-07 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-10 | 0 | 8.90 | 8.95 | 8.90 | 8.90 | 00:00:00 | | 2008-03-11 | 2,600 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-12 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-13 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-14 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-03-17 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-18 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-03-19 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-20 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-03-21 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-03-24 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-25 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-26 | 50,000 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-03-27 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-03-28 | 0 | 8.90 | 9.50 | 8.90 | 8.90 | 00:00:00 | | 2008-03-31 | 0 | 8.90 | 9.50 | 8.90 | 8.90 | 00:00:00 | | 2008-04-01 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-02 | 1,000 | 9.00 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-03 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-04 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-07 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-08 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-09 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-10 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-11 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-14 | 2,500 | 9.00 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-15 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-16 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-17 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-18 | 500 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-04-21 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-22 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-23 | 400 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-04-24 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-25 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-28 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-04-29 | 10,000 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-04-30 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-01 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-02 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-05-05 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-05-06 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-07 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-08 | 100 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-05-09 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-12 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-13 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-14 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-15 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-16 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-19 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-20 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-21 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-22 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-23 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-26 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-27 | 200 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-28 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-05-29 | 0 | 8.90 | 8.99 | 8.90 | 8.90 | 00:00:00 | | 2008-05-30 | 0 | 8.91 | 8.99 | 8.91 | 8.91 | 00:00:00 | | 2008-06-02 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-03 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-04 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-05 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-06 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-10 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-11 | 300 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-06-12 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-13 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-16 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-17 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-18 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-19 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-20 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-24 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-06-25 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-26 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-27 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-06-30 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-07-01 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-07-02 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2008-07-03 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-07-04 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-07-07 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-07-08 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
