Caterpillar Inc (CAT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
04/03/2024 0 0,82% 333,84 333,665 337,77 336,70
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
06/12/2023 1.485.124 0,31% 253,99 255,60 261,00 255,97
05/12/2023 1.237.519 0,17% 253,99 253,98 257,20 255,19
04/12/2023 1.168.582 -0,78% 251,495 252,42 255,52 254,75
01/12/2023 1.460.266 2,41% 251,495 251,01 257,44 256,76
30/11/2023 1.032.587 0,51% 250,26 247,925 251,48 250,72
29/11/2023 949.443 0,79% 249,40 248,31 251,58 249,45
28/11/2023 920.831 0,04% 249,40 246,05 248,87 247,50
27/11/2023 719.722 0,01% 249,40 246,32 248,215 247,39
24/11/2023 445.976 0,55% 249,40 246,70 248,81 247,35
23/11/2023 1.866.268 -1,41% 249,40 241,81 247,63 245,90
22/11/2023 1.652.836 -1,36% 249,40 241,81 247,63 246,01
21/11/2023 838.432 -0,42% 249,40 248,32 249,8538 249,41
20/11/2023 1.171.875 -1,04% 252,52 248,66 252,90 250,45
17/11/2023 1.150.833 1,96% 249,43 250,0401 254,26 253,07
16/11/2023 1.200.580 -1,15% 250,08 246,6004 252,8794 248,21
15/11/2023 1.893.509 1,30% 249,50 248,62 252,925 251,09
14/11/2023 1.589.705 2,56% 246,80 244,69 249,5499 247,86
13/11/2023 1.397.071 0,83% 238,70 238,965 243,31 241,67
10/11/2023 1.110.135 2,42% 235,435 235,00 240,15 239,81
09/11/2023 1.328.959 -0,29% 237,105 233,82 239,20 234,15
08/11/2023 1.270.491 -0,04% 235,00 234,445 237,71 234,82
07/11/2023 1.803.549 -1,41% 235,00 233,67 237,14 234,92
06/11/2023 1.366.167 -1,03% 241,51 236,37 242,92 238,28
03/11/2023 1.903.543 0,68% 241,985 238,18 244,2393 240,75
02/11/2023 1.764.645 3,15% 236,00 232,88 239,59 239,12
01/11/2023 2.440.011 2,56% 225,18 223,9244 232,65 231,83
31/10/2023 6.604.195 -6,65% 241,21 223,7761 230,53 226,05
30/10/2023 2.070.032 1,51% 241,21 239,22 243,60 242,16
27/10/2023 988.371 -1,00% 243,27 239,635 243,915 240,01
26/10/2023 1.859.177 -1,03% 245,69 240,42 246,63 242,43
25/10/2023 1.046.214 -1,85% 250,48 244,52 250,77 244,94
24/10/2023 1.123.887 0,90% 247,56 247,25 251,72 249,55
23/10/2023 1.358.235 -0,75% 247,56 246,56 251,61 247,32
20/10/2023 1.410.192 -0,95% 258,01 248,158 253,49 249,20
19/10/2023 1.781.982 -2,44% 258,01 251,77 260,00 252,89
18/10/2023 2.140.997 -4,93% 268,28 258,8873 269,00 259,22
17/10/2023 1.125.744 0,69% 271,205 268,62 275,56 272,65
16/10/2023 785.901 1,06% 270,95 269,59 273,972 270,79
13/10/2023 919.803 -0,62% 270,95 266,10 273,9399 267,94
Ajuda

Pesquisa de títulos

Fale Connosco