Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/10/2023	839.361	-1,18%	273,64	266,21	273,80	269,61
11/10/2023	727.722	-0,14%	274,86	269,90	274,38	272,83
10/10/2023	889.255	0,70%	266,04	271,8422	275,0957	273,21
09/10/2023	764.760	1,98%	261,75	264,6508	271,61	271,30
06/10/2023	1.013.480	2,01%	261,75	258,27	268,4185	266,04
05/10/2023	1.154.566	-1,60%	267,28	260,43	265,81	260,80
04/10/2023	1.354.738	-1,47%	270,975	262,795	267,795	265,03
03/10/2023	938.024	-1,01%	272,93	267,54	273,58	268,97
02/10/2023	732.147	-0,47%	273,36	270,24	276,81	271,72
29/09/2023	906.949	-1,17%	273,36	271,37	279,08	273,00
28/09/2023	923.120	1,29%	271,59	272,27	278,25	276,24
27/09/2023	978.924	1,18%	271,59	269,21	274,23	272,71
26/09/2023	856.835	-1,73%	271,57	269,15	273,39	269,52
25/09/2023	585.241	0,44%	272,04	270,07	274,83	274,27
22/09/2023	801.318	0,38%	272,04	271,61	275,10	273,06
21/09/2023	1.030.719	-2,36%	275,95	271,60	286,5985	272,03
20/09/2023	1.038.342	-0,38%	280,36	278,1019	286,5985	278,61
19/09/2023	975.286	-0,45%	280,36	277,6725	283,44	279,67
18/09/2023	612.367	0,64%	278,81	278,865	282,715	280,94
15/09/2023	1.401.917	-1,21%	281,42	277,33	281,87	279,15
14/09/2023	1.024.118	2,41%	280,60	277,83	283,175	282,56
13/09/2023	993.713	-2,09%	280,30	273,0301	281,71	275,92
12/09/2023	705.105	-0,09%	280,30	279,885	284,715	281,81
11/09/2023	719.711	-0,08%	284,99	279,95	284,9999	282,05
08/09/2023	552.162	0,30%	281,78	279,12	283,385	282,28
07/09/2023	734.625	-0,52%	280,69	277,6509	283,34	281,43
06/09/2023	767.345	0,45%	280,42	279,069	284,47	282,90
05/09/2023	1.149.002	-1,61%	285,54	281,38	289,41	281,63
04/09/2023	1.093.712	1,82%	284,44	283,75	287,07	286,25
01/09/2023	1.093.712	1,82%	284,44	283,75	287,07	286,25
31/08/2023	988.545	-0,43%	283,38	280,88	284,805	281,13
30/08/2023	635.310	0,82%	274,99	273,545	283,8099	282,33
29/08/2023	961.030	1,91%	274,99	273,545	280,10	280,03
28/08/2023	738.777	0,82%	273,70	273,035	276,9399	274,79
25/08/2023	540.914	1,21%	270,65	268,8668	273,62	272,56
24/08/2023	672.058	-1,37%	271,26	269,20	274,69	269,30
23/08/2023	829.585	1,05%	273,86	268,60	273,75	273,03
22/08/2023	754.609	-0,94%	273,86	269,73	274,1299	270,20
21/08/2023	1.082.076	-0,38%	274,575	268,825	276,23	272,75
18/08/2023	1.138.776	-0,45%	277,02	271,11	275,69	273,94
17/08/2023	1.201.707	0,24%	277,35	274,66	279,55	275,17
16/08/2023	1.443.481	-1,03%	277,35	274,085	281,68	274,51
15/08/2023	1.296.889	-2,64%	282,59	277,05	282,64	277,02
14/08/2023	1.065.184	-0,24%	284,275	281,27	285,60	284,54
11/08/2023	934.866	0,49%	284,09	282,61	286,04	285,22
10/08/2023	1.284.393	-0,25%	284,63	281,205	287,66	283,82
09/08/2023	1.478.101	0,58%	284,55	283,90	287,12	284,53
08/08/2023	1.315.559	0,44%	278,03	274,78	283,95	282,89
07/08/2023	1.205.317	2,01%	277,45	275,91	281,90	282,00
04/08/2023	1.773.952	-1,78%	283,255	275,36	283,35	276,44
03/08/2023	2.101.623	-2,13%	285,47	281,05	287,9399	281,45
02/08/2023	3.066.143	-0,37%	272,41	286,16	293,88	287,57