Saltar para o conteúdo principal Login

Caterpillar Inc (CAT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
29/07/2025 1.292.262 -0,67% 432,08 424,89 436,52 430,05
28/07/2025 1.408.658 -0,19% 435,50 431,12 436,52 432,94
25/07/2025 1.042.377 0,99% 426,775 424,56 434,87 433,75
24/07/2025 1.151.407 0,45% 419,45 419,45 430,16 429,52
23/07/2025 2.002.408 2,49% 411,17 410,6747 428,16 427,59
22/07/2025 1.154.848 1,88% 417,43 409,12 418,52 417,19
21/07/2025 872.648 -0,52% 412,20 409,85 417,48 410,07
18/07/2025 1.097.791 -1,04% 413,40 412,18 419,90 412,20
17/07/2025 1.240.892 1,26% 413,4933 403,32 419,90 418,07
16/07/2025 1.472.361 2,04% 406,28 403,02 413,06 412,88
15/07/2025 1.115.217 -0,28% 406,03 402,226 408,65 404,64
14/07/2025 1.139.065 -0,04% 403,16 399,5382 406,79 405,77
11/07/2025 1.023.290 -0,59% 403,63 401,70 411,96 405,92
10/07/2025 2.005.850 1,53% 398,80 396,95 411,96 408,33
09/07/2025 1.477.820 2,00% 392,55 391,52 403,72 402,18
08/07/2025 1.008.087 0,71% 396,91 388,09 398,00 394,29
07/07/2025 1.496.562 -1,60% 397,00 388,18 398,94 391,51
04/07/2025 863.563 0,33% 398,645 397,59 402,42 397,86
03/07/2025 862.886 0,06% 392,16 389,42 402,42 398,14
02/07/2025 1.115.299 1,94% 386,85 362,7623 399,68 398,43
01/07/2025 1.148.123 0,70% 386,35 384,25 393,89 390,92
30/06/2025 1.175.117 0,91% 388,49 384,81 389,14 388,21
27/06/2025 1.532.224 0,82% 373,52 373,043 387,49 384,71
26/06/2025 1.290.826 2,77% 372,665 369,5135 382,32 381,88
25/06/2025 848.605 -0,39% 372,30 367,917 374,19 371,58
24/06/2025 1.609.797 1,85% 360,06 357,733 374,105 373,02
23/06/2025 1.305.454 1,58% 359,43 357,74 367,10 366,23
20/06/2025 999.485 0,20% 361,43 356,96 364,50 360,52
18/06/2025 933.668 0,59% 360,72 357,03 364,23 359,80
17/06/2025 766.633 -1,31% 360,72 357,03 364,6099 357,68
16/06/2025 786.851 1,51% 360,50 359,18 364,6099 362,44
13/06/2025 683.063 -1,08% 359,32 355,70 362,00 357,05
12/06/2025 794.071 -0,60% 360,325 357,745 364,28 360,96
11/06/2025 1.245.062 1,28% 358,82 356,085 364,28 363,14
10/06/2025 756.056 0,14% 354,85 353,925 360,46 358,57
09/06/2025 1.095.263 1,34% 354,4137 353,00 360,46 358,07
06/06/2025 793.742 1,26% 350,11 345,92 357,44 353,35
05/06/2025 800.116 -0,11% 349,98 345,92 351,75 348,96
04/06/2025 880.159 -0,02% 345,695 344,9182 351,75 349,33
03/06/2025 1.051.112 1,37% 346,13 339,35 350,84 349,40
02/06/2025 1.245.149 -0,97% 346,05 339,35 347,03 344,67
30/05/2025 1.285.178 -1,32% 352,60 347,02 353,24 348,03
29/05/2025 1.086.496 0,66% 352,30 348,73 353,09 351,79
28/05/2025 968.733 -0,58% 352,1799 346,615 353,34 349,49
27/05/2025 1.052.280 2,37% 349,41 346,615 353,34 351,51
23/05/2025 969.991 -0,52% 341,67 336,2409 347,36 343,39
22/05/2025 856.679 0,78% 347,10 340,59 348,38 345,19
21/05/2025 880.748 -2,00% 350,66 341,67 352,461 342,51
20/05/2025 1.025.739 -0,87% 349,725 347,485 352,94 349,49
19/05/2025 911.954 -0,29% 349,0375 348,56 352,94 352,57
16/05/2025 1.114.756 1,08% 349,89 348,31 354,21 353,58
15/05/2025 781.714 0,04% 351,82 348,50 352,4275 349,81
14/05/2025 987.286 -0,82% 349,40 348,0672 355,28 349,66
13/05/2025 2.065.316 2,91% 344,96 339,73 355,28 352,54
12/05/2025 2.003.611 5,20% 342,89 339,73 350,70 342,55
09/05/2025 796.758 0,42% 324,08 322,9501 328,87 325,62
08/05/2025 978.173 1,24% 322,59 318,21 328,87 324,25
07/05/2025 725.083 -0,19% 321,17 318,14 324,10 320,29
06/05/2025 762.435 -0,69% 320,92 290,5662 326,4099 320,89
05/05/2025 855.121 -0,18% 319,1158 318,00 326,4099 323,11
02/05/2025 1.994.686 3,10% 312,04 311,0167 324,67 323,68
01/05/2025 1.439.545 1,52% 315,15 302,175 318,89 313,96
30/04/2025 2.135.718 0,50% 305,415 302,0973 316,05 309,27
29/04/2025 1.315.419 0,11% 306,20 302,99 311,43 307,40
28/04/2025 1.052.520 0,20% 307,00 303,8501 311,43 307,06
25/04/2025 1.065.367 -0,13% 297,925 297,43 308,20 306,45
24/04/2025 1.277.278 3,75% 300,82 294,00 308,20 306,86
23/04/2025 974.873 1,58% 288,05 287,00 305,245 295,77
22/04/2025 1.027.443 2,26% 289,50 282,4563 293,14 291,17
21/04/2025 1.557.348 -2,77% 291,00 282,4563 291,43 284,74
17/04/2025 1.334.770 1,42% 292,92 287,11 297,695 292,84
16/04/2025 1.433.848 -1,12% 296,80 287,11 301,73 290,14
15/04/2025 1.723.610 -1,57% 296,80 292,39 301,73 293,43
14/04/2025 1.474.871 1,59% 288,95 295,71 302,445 298,12
11/04/2025 1.543.005 1,48% 289,08 284,14 295,41 293,45
10/04/2025 1.909.704 -3,94% 296,635 279,935 296,46 289,16
09/04/2025 3.064.300 9,86% 289,00 269,13 301,76 301,01
08/04/2025 2.013.177 -2,32% 289,00 268,275 291,78 273,94
07/04/2025 3.757.747 -2,78% 275,52 267,31 294,3492 280,06
04/04/2025 3.845.658 -5,78% 284,99 281,5013 293,86 288,08
03/04/2025 2.324.178 -8,68% 320,00 305,00 324,70 305,76
02/04/2025 682.353 1,24% 326,82 326,10 336,34 334,66
01/04/2025 833.592 0,06% 326,97 323,965 332,2087 330,57
31/03/2025 1.180.423 0,03% 325,53 322,22 331,98 329,80
28/03/2025 831.646 -2,83% 337,385 328,05 338,25 329,69
27/03/2025 582.038 -0,54% 340,99 336,92 341,995 339,30
26/03/2025 794.299 -0,44% 343,58 338,79 347,27 341,11
25/03/2025 698.910 0,28% 340,50 340,905 343,60 342,62
24/03/2025 1.149.237 1,75% 340,50 339,365 343,13 341,67
21/03/2025 1.828.845 -0,14% 331,395 329,21 335,88 335,78
20/03/2025 1.028.491 -0,70% 334,58 333,61 339,7797 336,25
19/03/2025 886.870 0,57% 337,08 336,67 342,00 338,62
18/03/2025 1.081.013 -1,77% 341,30 335,35 341,00 336,71
17/03/2025 723.138 0,88% 338,20 339,0015 344,3625 342,64
14/03/2025 828.263 1,90% 337,77 336,95 341,97 339,64
13/03/2025 1.137.756 -1,43% 335,67 331,67 340,65 333,31
12/03/2025 839.057 -0,48% 342,10 335,5301 344,91 338,13
11/03/2025 1.413.088 -1,80% 344,00 336,37 345,04 339,77
10/03/2025 1.412.867 -1,52% 345,53 341,5583 352,41 345,21
07/03/2025 1.361.503 2,72% 335,17 339,40 352,115 350,30

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco