Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/05/2025	502.238	-0,52%	338,14	336,94	344,89	343,39
22/05/2025	614.009	0,78%	342,00	340,78	347,37	345,19
21/05/2025	793.303	-2,00%	346,64	341,68	348,42	342,51
20/05/2025	813.558	-0,87%	350,84	347,56	352,375	349,49
19/05/2025	879.310	-0,29%	349,70	348,54	352,96	352,57
16/05/2025	721.641	1,08%	351,54	348,28	354,22	353,58
15/05/2025	493.680	0,04%	349,44	348,50	351,25	349,81
14/05/2025	651.635	-0,82%	351,72	348,86	352,43	349,66
13/05/2025	1.231.821	2,92%	349,74	348,30	355,33	352,54
12/05/2025	1.531.950	5,20%	346,20	339,82	351,00	342,55
09/05/2025	508.911	0,42%	325,65	323,31	327,29	325,62
08/05/2025	1.035.342	1,24%	324,88	322,90	328,865	324,25
07/05/2025	470.766	-0,19%	322,74	318,14	322,74	320,29
06/05/2025	590.521	-0,69%	321,55	319,90	323,93	320,89
05/05/2025	616.863	-0,18%	319,38	319,38	326,47	323,11
02/05/2025	1.017.349	3,10%	318,48	318,48	324,59	323,68
01/05/2025	831.676	1,52%	312,62	311,30	318,61	313,96
30/04/2025	1.742.148	0,61%	315,10	302,18	316,05	309,27
29/04/2025	742.685	0,11%	305,00	302,91	308,67	307,40
28/04/2025	575.768	0,20%	306,45	304,16	311,33	307,06
25/04/2025	679.261	-0,13%	305,10	303,91	307,94	306,45
24/04/2025	1.050.876	3,75%	297,43	297,43	308,20	306,86
23/04/2025	806.105	1,58%	301,34	295,18	305,36	295,77
22/04/2025	642.567	2,26%	287,50	287,50	293,11	291,17
21/04/2025	867.824	-3,23%	288,50	282,54	289,935	284,74
17/04/2025	888.421	1,42%	292,17	292,17	297,59	294,25
16/04/2025	873.411	-1,12%	292,71	287,74	295,27	290,14
15/04/2025	831.528	-1,57%	296,61	292,46	301,64	293,43
14/04/2025	641.773	1,59%	298,67	295,93	302,48	298,12
11/04/2025	784.184	1,48%	288,95	284,15	294,91	293,45
10/04/2025	1.219.274	-3,94%	296,46	279,84	296,46	289,16
09/04/2025	1.719.417	9,88%	270,76	269,20	301,76	301,01
08/04/2025	1.727.880	-2,19%	288,56	268,37	288,63	273,94
07/04/2025	2.409.510	-2,78%	276,00	267,31	294,24	280,06
04/04/2025	1.562.223	-5,78%	285,00	281,77	293,78	288,08
03/04/2025	1.114.516	-8,64%	319,67	305,00	321,005	305,76
02/04/2025	640.504	1,24%	326,13	326,13	336,34	334,66
01/04/2025	551.385	0,23%	327,01	324,27	332,06	330,57
31/03/2025	999.940	0,03%	325,25	322,26	331,83	329,80
28/03/2025	730.680	-2,83%	337,00	328,16	338,00	329,69
27/03/2025	556.485	-0,53%	341,08	336,63	341,845	339,30
26/03/2025	626.090	-0,44%	343,36	338,81	346,90	341,11
25/03/2025	619.528	0,28%	343,58	340,88	344,135	342,62
24/03/2025	687.692	1,75%	340,55	339,38	343,14	341,67
21/03/2025	3.747.044	-0,14%	331,21	329,62	335,95	335,78
20/03/2025	898.527	-0,70%	334,57	334,00	339,76	336,25
19/03/2025	788.811	0,57%	336,93	336,67	342,00	338,62
18/03/2025	837.931	-1,73%	342,00	335,47	342,00	336,71
17/03/2025	617.612	0,88%	339,74	339,48	344,30	342,64
14/03/2025	679.501	1,90%	338,20	337,21	341,55	339,64
13/03/2025	708.980	-1,43%	336,03	331,67	340,44	333,31
12/03/2025	585.979	-0,48%	343,03	335,45	344,48	338,13
11/03/2025	907.144	-1,58%	343,92	336,45	344,99	339,77
10/03/2025	691.239	-1,45%	345,00	341,90	352,33	345,21
07/03/2025	811.566	2,72%	339,40	339,40	352,115	350,30
06/03/2025	653.084	0,74%	335,27	332,94	341,70	341,01
05/03/2025	1.094.666	3,59%	329,12	328,65	339,49	338,49
04/03/2025	834.012	-1,59%	327,39	318,87	331,92	326,75
03/03/2025	750.074	-3,46%	347,63	330,16	347,63	332,04
28/02/2025	1.048.567	1,16%	342,16	338,79	344,81	343,95
27/02/2025	564.300	-0,75%	343,65	338,54	346,79	340,00
26/02/2025	574.664	0,06%	345,45	340,14	348,47	342,58
25/02/2025	1.143.613	1,01%	341,00	336,54	344,21	342,36
24/02/2025	885.564	-0,33%	343,39	336,23	345,00	338,92
21/02/2025	1.022.008	-2,61%	349,88	337,74	350,65	340,04
20/02/2025	554.456	-1,09%	355,00	347,53	356,63	349,15
19/02/2025	725.096	-0,28%	351,49	349,63	353,76	353,00
18/02/2025	904.901	0,19%	355,47	351,11	356,68	354,00
14/02/2025	637.217	-0,11%	356,60	352,81	358,685	353,32
13/02/2025	953.553	0,47%	352,95	350,45	357,50	353,70
12/02/2025	676.439	-2,81%	357,00	351,48	358,51	352,04
11/02/2025	462.996	-0,27%	361,74	361,00	364,14	362,23
10/02/2025	660.042	-0,18%	365,33	361,61	365,835	363,22
07/02/2025	445.243	-0,43%	369,25	362,58	369,25	363,88
06/02/2025	1.000.004	1,84%	363,90	363,19	367,39	365,45
05/02/2025	666.649	-0,86%	361,95	357,31	362,84	358,85
04/02/2025	810.964	0,11%	365,57	359,47	366,195	361,95
03/02/2025	664.916	-2,66%	364,14	359,84	368,33	361,55
31/01/2025	865.900	-0,94%	377,46	371,28	378,00	371,44
30/01/2025	824.342	-4,64%	373,50	373,35	380,76	374,98
29/01/2025	769.576	0,75%	391,94	391,94	399,17	393,23
28/01/2025	469.991	-1,19%	394,04	386,56	394,725	390,29
27/01/2025	831.617	-3,10%	397,19	389,92	399,48	394,98
24/01/2025	713.105	0,30%	405,73	405,44	409,24	407,63
23/01/2025	710.104	2,21%	397,37	397,37	409,39	406,40
22/01/2025	546.321	-0,19%	398,68	395,15	400,00	397,61
21/01/2025	612.659	3,20%	391,31	390,80	402,50	398,36
17/01/2025	769.428	1,44%	384,70	382,54	386,845	386,02
16/01/2025	601.155	1,51%	376,31	374,98	381,40	380,55
15/01/2025	529.037	0,89%	379,14	374,41	379,64	374,89
14/01/2025	730.183	2,50%	365,49	365,18	372,00	371,57
13/01/2025	814.318	3,28%	352,96	351,80	363,15	362,50
10/01/2025	792.106	-2,79%	359,50	349,80	359,50	351,00
08/01/2025	530.970	-0,53%	362,45	357,795	362,88	361,07
07/01/2025	500.095	-0,33%	364,13	361,09	365,835	363,00
06/01/2025	347.538	0,11%	367,00	362,79	370,70	364,20
03/01/2025	354.004	1,12%	361,59	359,49	364,40	363,79
02/01/2025	507.990	-0,82%	365,51	358,21	368,56	359,77
31/12/2024	370.260	-0,07%	363,50	361,95	365,59	362,76
30/12/2024	432.259	-0,51%	363,31	359,00	364,77	363,01