Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	1,59%	338,31	338,33	345,48	343,38
26/04/2024	1.591.367	1,59%	338,31	338,33	345,48	343,38
25/04/2024	3.115.128	-7,02%	359,66	330,32	341,90	338,00
24/04/2024	1.415.141	0,07%	359,66	358,895	368,165	363,52
23/04/2024	843.200	1,58%	357,96	359,04	365,52	363,25
22/04/2024	969.120	0,83%	357,96	353,24	361,98	357,61
19/04/2024	1.173.766	-0,55%	357,96	352,2201	360,95	354,66
18/04/2024	951.906	-0,11%	361,275	356,1677	363,48	357,93
17/04/2024	1.031.762	-0,43%	362,92	352,88	362,50	358,32
16/04/2024	989.854	-1,11%	362,82	357,18	363,455	359,88
15/04/2024	923.475	-0,40%	373,125	362,1101	374,46	364,16
12/04/2024	859.838	-1,71%	372,87	362,68	372,8425	365,63
11/04/2024	774.579	-0,02%	372,87	366,932	373,37	371,98
10/04/2024	1.005.626	0,05%	375,53	365,3567	372,62	372,07
09/04/2024	938.453	-0,42%	375,53	365,51	377,16	371,90
08/04/2024	1.231.006	-1,54%	377,61	372,89	382,01	373,47
05/04/2024	994.878	2,57%	377,61	371,79	381,00	379,30
04/04/2024	1.224.339	-1,60%	377,61	368,99	381,03	369,79
03/04/2024	1.185.993	2,97%	365,79	365,69	376,04	375,65
02/04/2024	781.673	0,30%	367,87	361,48	364,975	364,83
01/04/2024	818.451	-0,73%	367,87	362,64	367,84	363,74
28/03/2024	860.675	0,49%	364,23	363,71	367,21	366,43
27/03/2024	765.421	2,32%	356,83	357,8783	364,76	364,65
26/03/2024	643.230	0,12%	356,83	356,20	359,587	356,39
25/03/2024	806.584	-0,60%	357,10	355,03	358,80	355,95
22/03/2024	923.479	-1,77%	364,99	357,86	365,52	358,11
21/03/2024	1.143.615	2,28%	357,96	356,72	365,20	364,56
20/03/2024	1.305.527	0,72%	351,68	348,14	358,18	356,45
19/03/2024	867.922	0,57%	351,66	349,62	353,94	353,90
18/03/2024	1.101.995	2,31%	348,33	348,11	353,31	355,00
15/03/2024	1.174.566	1,48%	338,11	342,09	347,29	346,97
14/03/2024	987.132	0,12%	338,11	338,94	346,84	341,92
13/03/2024	863.973	1,27%	338,11	337,39	343,10	341,52
12/03/2024	766.457	0,68%	337,575	332,74	338,39	337,24
11/03/2024	841.553	-1,24%	337,575	331,53	338,185	334,97
08/03/2024	859.418	-0,30%	341,71	338,10	344,50	339,19
07/03/2024	715.586	1,37%	338,47	338,43	342,33	340,22
06/03/2024	569.259	0,63%	336,63	334,16	337,33	335,63
05/03/2024	838.294	-1,55%	335,09	331,7401	338,99	333,40
04/03/2024	708.197	0,58%	335,09	333,665	340,26	338,65
01/03/2024	661.926	0,82%	333,84	333,665	337,77	336,70
29/02/2024	894.711	1,34%	327,05	330,10	334,89	333,96
28/02/2024	595.043	0,59%	327,05	327,24	331,68	329,56
27/02/2024	691.891	0,69%	327,05	323,77	327,945	327,63
26/02/2024	622.572	0,46%	323,09	322,28	327,21	325,38
23/02/2024	705.839	0,56%	320,48	322,05	325,08	323,88
22/02/2024	771.521	1,56%	320,48	320,34	323,35	322,09
21/02/2024	761.715	1,08%	313,125	313,13	317,57	317,14
20/02/2024	1.263.079	-2,54%	317,585	312,74	318,50	313,74
19/02/2024	710.965	0,00%	323,72	321,48	328,20	321,91
16/02/2024	710.965	1,64%	323,72	321,48	328,20	321,91
15/02/2024	1.016.146	2,01%	316,23	315,46	323,105	323,07
14/02/2024	847.899	1,24%	315,52	313,97	317,85	316,71
13/02/2024	1.061.681	-2,73%	315,52	310,83	316,00	312,84
12/02/2024	1.118.153	1,41%	317,30	316,51	323,09	321,63
09/02/2024	1.211.946	-1,50%	321,62	315,57	322,33	317,16
08/02/2024	794.626	-0,49%	324,84	321,4201	326,43	322,00
07/02/2024	1.248.326	0,27%	323,21	321,10	327,82	323,59
06/02/2024	1.387.329	0,41%	323,21	319,11	327,42	322,72
05/02/2024	3.559.000	2,00%	334,94	315,91	334,87	321,40
02/02/2024	2.380.203	2,41%	305,99	305,995	317,36	315,09
01/02/2024	1.463.520	2,46%	305,99	301,94	308,07	307,69
31/01/2024	985.299	-1,46%	305,99	299,94	305,70	300,31
30/01/2024	934.163	0,50%	298,92	300,51	305,72	304,76
29/01/2024	994.181	1,28%	298,92	297,56	303,67	303,25
26/01/2024	1.245.078	-0,45%	301,08	298,66	302,95	299,43
25/01/2024	2.464.400	3,47%	290,83	293,13	303,31	300,77
24/01/2024	1.314.328	0,64%	290,83	288,34	292,5956	290,68
23/01/2024	911.384	0,06%	290,49	287,52	292,88	288,83
22/01/2024	934.127	1,19%	286,68	286,10	290,45	288,67
19/01/2024	1.173.302	1,67%	281,825	279,0936	286,07	285,28
18/01/2024	1.110.699	1,17%	279,99	277,6601	282,53	281,90
17/01/2024	1.699.561	-2,99%	278,51	276,94	282,015	278,63
16/01/2024	1.484.663	-1,10%	288,85	285,605	290,205	287,23
15/01/2024	953.773	-0,57%	295,13	288,935	295,83	290,41
12/01/2024	953.773	-0,57%	295,13	288,935	295,83	290,41
11/01/2024	901.287	-0,44%	294,87	289,41	295,595	292,06
10/01/2024	789.049	0,36%	292,06	291,4612	294,55	293,35
09/01/2024	776.163	0,01%	289,63	288,00	292,32	292,29
08/01/2024	957.630	0,89%	286,69	285,24	292,68	291,51
05/01/2024	1.158.459	0,99%	286,69	285,47	290,91	288,93
04/01/2024	1.162.817	0,63%	284,13	283,79	288,19	286,10
03/01/2024	1.330.076	-2,87%	288,38	283,315	288,925	284,30
02/01/2024	1.105.517	-1,00%	293,94	291,36	296,64	292,71
29/12/2023	804.887	-0,41%	297,00	293,20	298,235	295,671
28/12/2023	958.912	-0,42%	297,09	295,972	299,19	296,88
27/12/2023	815.757	0,84%	295,63	294,73	299,15	298,12
26/12/2023	1.051.182	1,82%	291,70	291,0001	297,70	295,63
22/12/2023	765.311	0,10%	290,39	288,93	292,83	290,36
21/12/2023	1.493.736	0,12%	291,75	286,60	290,2901	290,07
20/12/2023	1.845.344	-1,22%	291,75	289,57	298,26	289,40
19/12/2023	1.463.268	2,54%	286,62	286,17	293,02	292,96
18/12/2023	1.185.083	-0,01%	286,62	284,57	288,8763	285,71
15/12/2023	1.731.005	0,20%	282,93	280,10	286,79	285,74
14/12/2023	2.850.706	6,42%	272,39	270,55	285,46	285,17
13/12/2023	1.402.190	0,36%	261,72	259,28	268,22	262,38
12/12/2023	1.094.901	0,20%	259,82	259,615	262,49	261,43
11/12/2023	908.960	0,55%	259,82	259,50	262,24	260,92
08/12/2023	802.152	0,81%	258,04	257,00	261,62	259,50
07/12/2023	990.137	0,56%	258,04	255,8097	259,195	257,41