Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/08/2023	5.565.188	8,86%	272,41	270,50	288,78	288,65
31/07/2023	1.477.491	1,82%	262,75	261,72	265,20	265,17
28/07/2023	898.773	0,83%	258,945	259,005	262,98	260,43
27/07/2023	1.020.449	-0,01%	258,59	256,8226	261,10	258,30
26/07/2023	1.137.452	-1,43%	258,59	257,285	262,53	258,32
25/07/2023	792.657	1,04%	258,59	259,66	263,88	262,06
24/07/2023	877.044	0,67%	258,59	258,18	262,44	259,37
21/07/2023	972.464	-1,34%	261,64	257,51	261,75	257,60
20/07/2023	844.727	-0,63%	264,29	260,44	265,40	261,09
19/07/2023	1.134.010	0,09%	256,41	259,70	262,92	262,75
18/07/2023	1.634.823	2,47%	256,41	256,945	264,16	263,81
17/07/2023	1.189.421	0,72%	256,41	252,01	258,86	257,46
14/07/2023	874.416	-0,09%	256,41	252,91	256,15	255,62
13/07/2023	809.500	0,89%	249,96	252,74	256,46	255,86
12/07/2023	1.229.823	0,30%	249,96	251,44	257,64	253,60
11/07/2023	1.451.213	1,62%	249,96	249,87	254,47	252,85
10/07/2023	951.334	1,48%	244,345	244,15	249,27	248,81
07/07/2023	1.081.282	1,91%	240,17	240,11	247,77	245,18
06/07/2023	1.266.880	-1,74%	242,34	238,87	243,87	240,58
05/07/2023	750.398	-1,01%	246,64	244,1183	247,48	244,83
04/07/2023	442.415	0,63%	246,64	245,38	248,39	247,60
03/07/2023	442.415	0,63%	246,64	245,38	248,39	247,60
30/06/2023	827.308	0,74%	246,64	243,90	246,9344	246,05
29/06/2023	918.751	0,98%	239,61	241,37	246,8628	244,24
28/06/2023	900.743	1,74%	239,61	237,89	241,96	244,87
27/06/2023	967.001	1,58%	235,35	235,32	240,83	240,69
26/06/2023	823.964	1,07%	235,35	235,125	239,6225	236,95
23/06/2023	1.017.333	-1,22%	240,98	231,28	235,86	234,44
22/06/2023	1.034.410	-1,71%	238,52	235,95	240,23	237,34
21/06/2023	1.209.808	0,14%	238,52	238,0325	245,26	241,48
20/06/2023	1.382.092	-1,68%	244,06	240,55	243,215	241,15
19/06/2023	1.527.562	-1,26%	244,06	244,975	250,89	244,54
16/06/2023	1.527.562	-1,26%	244,06	244,975	250,89	244,54
15/06/2023	1.086.823	1,79%	244,06	243,645	248,3782	247,67
14/06/2023	1.409.338	-0,86%	235,13	241,57	248,3171	243,32
13/06/2023	2.062.129	3,17%	235,13	239,68	246,68	245,44
12/06/2023	1.654.697	1,22%	235,13	233,3201	238,885	237,90
09/06/2023	1.062.330	0,25%	234,99	231,54	235,7262	235,03
08/06/2023	1.498.990	-0,47%	234,99	231,81	236,28	234,45
07/06/2023	2.610.713	3,91%	228,00	226,33	236,345	235,55
06/06/2023	1.350.243	1,89%	221,51	221,45	228,27	226,68
05/06/2023	1.686.644	-1,84%	227,14	221,00	227,25	222,47
02/06/2023	3.616.641	8,40%	209,05	214,605	227,775	226,63
01/06/2023	1.184.447	1,61%	209,05	206,13	210,57	209,07
31/05/2023	1.232.369	-0,90%	211,62	208,25	212,89	205,75
30/05/2023	1.232.369	-0,90%	211,62	208,25	212,89	209,90
29/05/2023	852.206	0,87%	211,62	210,205	213,272	211,80
26/05/2023	852.206	0,87%	211,62	210,205	213,272	211,80
25/05/2023	965.548	0,13%	208,74	208,60	211,785	209,98
24/05/2023	1.142.433	-1,42%	211,82	209,22	212,07	209,70
23/05/2023	1.060.419	-0,72%	213,07	211,35	215,24	212,71
22/05/2023	1.138.552	-0,24%	214,16	211,89	217,16	214,26
19/05/2023	1.842.218	0,03%	219,46	212,97	219,8894	214,78
18/05/2023	1.109.185	1,24%	211,02	210,23	215,66	214,72
17/05/2023	1.262.249	2,37%	209,11	208,66	213,835	212,10
16/05/2023	1.210.032	-1,94%	210,35	207,05	210,265	207,20
15/05/2023	780.617	0,84%	215,49	209,17	213,30	211,29
12/05/2023	912.936	-0,23%	215,49	207,94	212,55	209,54
11/05/2023	1.342.596	-1,47%	215,49	208,415	210,25	210,03
10/05/2023	1.068.198	-0,15%	215,49	210,22	215,99	213,17
09/05/2023	943.540	-0,61%	212,61	211,95	215,33	213,49
08/05/2023	1.015.145	-0,14%	217,11	213,63	218,05	214,79
05/05/2023	1.221.905	2,24%	213,68	212,40	215,68	215,09
04/05/2023	1.282.237	-2,44%	216,01	209,33	216,93	210,38
03/05/2023	1.147.982	0,23%	214,86	214,86	219,17	215,64
02/05/2023	1.211.455	-0,98%	216,85	210,59	216,68	215,15
01/05/2023	1.233.471	-0,70%	219,73	216,53	221,96	217,27
28/04/2023	1.877.465	2,09%	213,28	213,12	220,555	218,80
27/04/2023	3.493.244	-0,86%	210,74	204,06	216,02	214,33
26/04/2023	1.523.287	-1,12%	222,47	216,12	220,39	216,19
25/04/2023	1.052.289	-2,15%	222,47	218,27	223,21	218,63
24/04/2023	1.423.628	1,44%	220,855	220,93	223,685	223,43
21/04/2023	1.137.134	-0,36%	221,00	217,50	220,9599	220,27
20/04/2023	1.300.554	-1,06%	222,51	220,945	224,22	222,27
19/04/2023	898.096	-0,24%	224,91	222,4212	225,15	224,65
18/04/2023	1.305.220	-0,02%	225,785	224,06	227,46	225,20
17/04/2023	753.710	0,70%	225,17	224,30	226,915	225,24
14/04/2023	903.536	0,91%	223,105	221,44	225,83	223,68
13/04/2023	971.489	0,53%	219,81	216,685	222,18	221,67
12/04/2023	1.150.651	-0,05%	222,17	219,90	223,215	220,50
11/04/2023	1.721.139	2,35%	216,18	216,23	222,90	220,60
10/04/2023	1.408.036	3,04%	210,68	209,32	216,07	215,53
06/04/2023	1.999.053	-2,04%	212,77	208,94	212,79	209,17
05/04/2023	2.020.469	-1,80%	216,15	211,56	217,8791	213,53
04/04/2023	1.875.033	-5,40%	228,92	216,28	229,27	217,45
03/04/2023	967.992	0,45%	230,45	228,86	233,785	229,87
31/03/2023	1.089.352	1,92%	226,50	224,90	229,055	228,84
30/03/2023	860.485	0,69%	225,35	223,99	226,344	224,54
29/03/2023	841.896	1,29%	222,63	221,5009	223,22	223,00
28/03/2023	786.300	0,99%	217,81	217,71	220,54	220,16
27/03/2023	1.422.479	0,46%	214,44	213,925	218,96	218,00
24/03/2023	1.267.708	-1,11%	217,36	213,16	217,43	217,01
23/03/2023	1.212.487	-0,23%	221,01	217,6007	225,30	219,44
22/03/2023	1.356.385	-2,21%	225,20	219,86	226,59	219,95
21/03/2023	1.321.110	2,09%	224,39	223,66	226,00	224,92
20/03/2023	1.445.835	2,47%	217,93	217,46	221,87	220,31
17/03/2023	2.170.022	-1,69%	217,40	211,43	217,40	215,01
16/03/2023	1.574.444	0,67%	215,43	213,33	219,74	218,71
15/03/2023	2.428.957	-3,73%	219,39	212,57	221,18	217,26
14/03/2023	1.505.865	0,43%	228,48	222,20	229,59	225,67