|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-08 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-09 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-07-10 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-11 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-14 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-15 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-16 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-17 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-18 | 400 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-07-21 | 3,000 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-07-22 | 5,000 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-07-23 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-07-24 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-25 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-28 | 20,000 | 9.00 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-29 | 1,500 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-07-30 | 5,000 | 9.00 | 9.00 | 8.90 | 8.90 | 00:00:00 | 2008-07-31 | 28,400 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-01 | 20,800 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-04 | 1,000 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-05 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-06 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-08 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-11 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-12 | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 00:00:00 | 2008-08-13 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-08-14 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-08-15 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-08-18 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-08-19 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-08-20 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | 2008-08-21 | 0 | 8.90 | 10.00 | 8.90 | 8.90 | 00:00:00 | 2008-08-22 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-08-25 | 7,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-08-26 | 200 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-08-27 | 0 | 9.90 | 10.75 | 9.90 | 9.90 | 00:00:00 | 2008-08-28 | 0 | 9.90 | 10.75 | 9.90 | 9.90 | 00:00:00 | 2008-08-29 | 0 | 9.90 | 10.75 | 9.90 | 9.90 | 00:00:00 | 2008-09-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-02 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-03 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-04 | 300 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-05 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-08 | 1,000 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-09 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-10 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-11 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-09-12 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-15 | 500 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-16 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-17 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-09-18 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-19 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-22 | 1,100 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-23 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-24 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-25 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-26 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-09-29 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-09-30 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-01 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-02 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-03 | 200 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-06 | 0 | 9.90 | 10.20 | 9.90 | 9.90 | 00:00:00 | 2008-10-07 | 0 | 9.90 | 10.20 | 9.90 | 9.90 | 00:00:00 | 2008-10-08 | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 00:00:00 | 2008-10-09 | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 00:00:00 | 2008-10-10 | 0 | 9.92 | 10.20 | 9.92 | 9.92 | 00:00:00 | 2008-10-13 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-14 | 100 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-15 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-16 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-17 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-20 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-21 | 0 | 9.90 | 10.20 | 9.90 | 9.90 | 00:00:00 | 2008-10-22 | 0 | 9.90 | 10.20 | 9.90 | 9.90 | 00:00:00 | 2008-10-23 | 0 | 9.90 | 10.20 | 9.90 | 9.90 | 00:00:00 | 2008-10-24 | 600 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-27 | 500 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-28 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-29 | 0 | 9.90 | 10.50 | 9.90 | 9.90 | 00:00:00 | 2008-10-30 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-10-31 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-03 | 500 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-11-04 | 200 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-11-05 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-06 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-07 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-10 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-11 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-12 | 0 | 9.90 | 10.00 | 9.90 | 9.90 | 00:00:00 | 2008-11-13 | 100 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2008-11-14 | 500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-11-17 | 200 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2008-11-18 | 13,800 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2008-11-19 | 0 | 9.80 | 10.00 | 9.80 | 9.80 | 00:00:00 | 2008-11-20 | 0 | 9.80 | 10.00 | 9.80 | 9.80 | 00:00:00 | 2008-11-21 | 0 | 9.80 | 10.00 | 9.80 | 9.80 | 00:00:00 | 2008-11-24 | 500 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | 2008-11-25 | 100 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | 2008-11-26 | 600 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | 2008-11-27 | 600 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-11-28 | 0 | 8.90 | 9.40 | 8.90 | 8.90 | 00:00:00 | 2008-12-01 | 600 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2008-12-02 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2008-12-03 | 0 | 8.80 | 9.00 | 8.80 | 8.80 | 00:00:00 | 2008-12-04 | 0 | 8.80 | 9.00 | 8.80 | 8.80 | 00:00:00 | 2008-12-05 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2008-12-08 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2008-12-09 | 700 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2008-12-10 | 0 | 8.80 | 9.00 | 8.80 | 8.80 | 00:00:00 | 2008-12-11 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2008-12-12 | 0 | 8.67 | 8.50 | 8.67 | 8.67 | 00:00:00 | 2008-12-15 | 100 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | 2008-12-16 | 100 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2008-12-17 | 100 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | 2008-12-18 | 300 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | 2008-12-19 | 0 | 7.71 | 7.75 | 7.71 | 7.71 | 00:00:00 | 2008-12-22 | 500 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | 2008-12-23 | 0 | 7.71 | 7.75 | 7.71 | 7.71 | 00:00:00 | 2008-12-24 | 0 | 7.71 | 7.75 | 7.71 | 7.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|