Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13-03-2023	2.231.731	-1,02%	222,50	221,55	228,29	224,70
10-03-2023	2.701.596	-5,79%	235,88	225,80	238,13	227,01
09-03-2023	1.051.269	-3,12%	248,77	240,605	250,12	240,96
08-03-2023	739.164	1,05%	247,775	246,76	251,11	248,72
07-03-2023	1.360.704	-3,09%	253,56	245,95	254,75	246,14
06-03-2023	1.029.945	-0,52%	255,285	251,63	255,65	253,98
03-03-2023	977.281	1,24%	252,39	249,91	255,39	255,31
02-03-2023	1.135.147	1,41%	246,27	246,18	252,49	252,18
01-03-2023	1.892.018	3,81%	242,09	241,59	249,70	248,67
28-02-2023	837.110	-0,18%	240,08	238,71	241,00	239,5572
27-02-2023	724.131	1,61%	239,64	238,78	241,25	239,98
24-02-2023	860.491	-0,75%	234,83	233,02	236,69	236,17
23-02-2023	1.287.133	0,03%	240,50	235,60	240,82	237,95
22-02-2023	1.348.983	-1,17%	241,10	236,43	242,23	237,89
21-02-2023	1.133.160	-2,86%	244,29	239,75	248,00	240,71
20-02-2023	1.348.274	0,52%	247,86	245,63	250,86	247,79
17-02-2023	1.348.274	0,52%	247,86	245,63	250,86	247,79
16-02-2023	891.448	-0,88%	246,84	244,57	248,53	246,52
15-02-2023	920.657	1,78%	244,075	243,225	248,77	248,70
14-02-2023	1.074.414	-1,53%	247,05	241,65	247,01	244,36
13-02-2023	1.395.910	0,19%	243,50	242,66	248,38	248,15
10-02-2023	1.370.228	0,56%	246,69	244,64	248,63	247,67
09-02-2023	1.114.173	-1,04%	250,87	245,48	251,97	246,28
08-02-2023	1.033.277	-0,32%	248,69	247,08	251,56	248,87
07-02-2023	1.830.730	-0,70%	250,705	245,445	251,95	249,66
06-02-2023	1.447.721	1,48%	248,37	248,35	252,115	251,42
03-02-2023	1.899.387	1,17%	243,73	243,1268	250,94	247,76
02-02-2023	2.747.542	-1,86%	249,33	241,80	249,53	244,90
01-02-2023	2.738.422	-1,09%	251,73	245,31	252,535	249,54
31-01-2023	4.100.815	-3,52%	257,11	246,41	257,39	252,29
30-01-2023	1.468.336	-1,15%	263,34	261,31	264,99	261,50
27-01-2023	1.334.758	0,92%	262,31	262,12	266,04	264,54
26-01-2023	1.117.913	1,42%	259,83	256,8913	262,22	262,12
25-01-2023	1.065.307	0,32%	254,55	254,32	259,185	258,44
24-01-2023	1.516.943	1,94%	251,495	249,75	259,04	257,61
23-01-2023	1.062.731	1,20%	250,89	249,27	253,66	252,70
20-01-2023	1.274.554	1,62%	246,33	244,81	249,91	249,72
19-01-2023	1.513.055	-2,23%	250,50	244,31	251,24	246,00
18-01-2023	1.353.197	-1,34%	257,275	252,075	258,89	252,82
17-01-2023	1.707.579	-0,85%	258,85	255,91	260,48	256,26
16-01-2023	1.241.674	1,27%	256,50	255,33	258,575	258,30
13-01-2023	1.241.674	1,27%	256,50	255,33	258,575	258,30
12-01-2023	1.589.015	1,73%	251,99	251,01	257,3799	255,07
11-01-2023	1.108.060	0,09%	251,07	247,125	251,85	250,73
10-01-2023	1.292.360	1,58%	247,54	246,53	250,83	250,51
09-01-2023	1.490.310	-0,90%	249,03	246,00	250,96	246,62
06-01-2023	1.744.894	3,50%	243,25	242,33	249,91	248,70
05-01-2023	994.154	-0,45%	240,18	237,56	241,535	240,28
04-01-2023	1.109.178	1,04%	239,52	238,67	242,12	241,36
03-01-2023	1.045.747	-0,28%	239,77	236,25	240,49	238,88
02-01-2023	564.341	-0,19%	239,50	237,71	240,16	239,75
30-12-2022	564.341	-0,19%	239,50	237,71	240,16	239,75
29-12-2022	729.652	0,34%	241,375	238,27	241,415	240,20
28-12-2022	1.086.429	-1,55%	243,355	238,275	243,82	239,38
27-12-2022	1.639.755	1,36%	240,39	239,73	245,02	243,14
23-12-2022	361.647	0,81%	237,06	236,50	239,85	239,47
22-12-2022	1.354.933	-1,73%	240,31	233,04	240,80	237,54
21-12-2022	1.750.678	2,91%	238,00	237,66	241,91	241,98
20-12-2022	1.170.006	1,23%	232,84	231,86	235,72	235,14
19-12-2022	1.222.558	-0,19%	233,97	230,93	236,93	232,29
16-12-2022	1.567.496	0,89%	228,77	228,05	233,215	232,72
15-12-2022	1.266.337	-1,63%	232,30	227,72	232,93	230,66
14-12-2022	1.093.873	-0,43%	235,93	233,14	238,22	234,48
13-12-2022	1.093.438	1,04%	237,72	232,14	237,91	235,49
12-12-2022	1.145.715	2,54%	227,70	227,02	233,40	233,06
09-12-2022	900.827	-1,57%	231,63	227,19	232,68	227,29
08-12-2022	984.170	0,85%	230,95	229,62	232,50	230,92
07-12-2022	1.214.311	0,30%	226,48	225,78	229,84	228,98
06-12-2022	6.537.474	-1,84%	236,67	225,58	233,01	228,29
05-12-2022	3.049.657	-1,50%	236,67	232,305	235,87	232,57
02-12-2022	4.125.122	0,19%	236,67	233,77	238,44	236,13
01-12-2022	4.060.519	-0,31%	236,67	232,00	236,96	235,69
30-11-2022	4.671.149	0,55%	235,675	230,79	236,7462	236,41
29-11-2022	4.022.926	1,21%	233,32	231,55	235,73	235,12
28-11-2022	4.035.473	-1,42%	237,03	231,575	234,94	232,35
25-11-2022	1.889.631	-0,52%	237,03	235,19	237,17	235,70
24-11-2022	3.926.449	-0,14%	233,93	235,61	239,63	236,92
23-11-2022	3.926.449	-0,14%	233,93	235,61	239,63	236,92
22-11-2022	3.746.384	2,19%	233,93	233,38	237,48	237,26
21-11-2022	4.379.983	0,32%	233,98	228,27	233,61	232,17
18-11-2022	3.999.401	0,43%	233,98	227,63	231,84	231,43
17-11-2022	5.570.877	-0,85%	233,98	225,51	230,415	230,44
16-11-2022	4.127.369	-0,93%	233,98	230,8375	234,66	232,42
15-11-2022	5.577.452	-0,90%	228,25	232,77	239,40	234,37
14-11-2022	1.378.196	0,00%	228,25	234,50	239,85	236,50
11-11-2022	1.469.015	1,74%	228,25	231,9983	238,39	236,49
10-11-2022	1.497.294	3,06%	228,25	226,33	232,585	232,45
09-11-2022	2.650.579	-1,85%	228,25	225,08	229,05	225,57
08-11-2022	1.773.847	0,53%	228,25	226,75	232,63	229,81
07-11-2022	1.447.386	0,32%	224,02	222,695	229,12	228,58
04-11-2022	2.208.636	3,95%	224,02	223,605	229,68	227,92
03-11-2022	1.594.659	2,20%	218,51	211,3581	221,785	219,26
02-11-2022	1.236.066	-1,81%	218,51	213,93	221,6961	214,54
01-11-2022	1.113.742	0,98%	218,51	216,72	219,4687	218,5701
31-10-2022	1.468.536	-1,51%	212,00	215,01	218,8688	216,02
28-10-2022	2.203.127	3,46%	212,00	211,21	219,49	219,475
27-10-2022	3.971.407	7,71%	209,42	207,37	217,13	212,14
26-10-2022	1.541.027	1,09%	198,14	194,58	199,5565	196,96
25-10-2022	1.081.332	1,85%	188,65	188,94	195,67	194,84
24-10-2022	1.244.269	0,57%	188,65	188,52	192,12	191,30