Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
18/03/2024	708.417	1,42%	348,08	348,08	353,22	351,90
15/03/2024	2.267.016	1,48%	341,15	341,15	347,21	346,97
14/03/2024	604.948	0,12%	345,20	339,00	346,81	341,92
13/03/2024	541.578	1,27%	338,14	338,14	343,05	341,52
12/03/2024	398.482	0,68%	335,28	332,91	338,33	337,24
11/03/2024	568.097	-1,24%	337,00	331,53	337,97	334,97
08/03/2024	934.576	-0,30%	341,74	338,16	344,43	339,19
07/03/2024	605.949	1,37%	338,51	338,43	342,27	340,22
06/03/2024	573.621	0,63%	336,59	334,22	337,61	335,63
05/03/2024	741.899	-1,51%	335,42	331,78	338,77	333,53
04/03/2024	399.377	0,58%	335,60	334,97	340,14	338,65
01/03/2024	664.821	0,82%	334,00	333,60	337,77	336,70
29/02/2024	956.268	1,34%	331,00	330,16	334,87	333,96
28/02/2024	475.504	0,59%	327,39	327,30	331,68	329,56
27/02/2024	559.173	0,69%	327,50	323,85	327,94	327,63
26/02/2024	536.065	0,46%	323,65	322,25	327,24	325,38
23/02/2024	439.626	0,56%	323,00	322,08	325,04	323,88
22/02/2024	554.488	1,56%	321,00	320,52	323,31	322,09
21/02/2024	484.576	1,08%	312,90	312,90	317,79	317,14
20/02/2024	746.220	-2,54%	316,74	312,81	319,00	313,74
16/02/2024	710.965	-0,36%	323,72	321,48	328,20	321,91
15/02/2024	635.908	2,01%	315,95	315,95	323,21	323,07
14/02/2024	555.269	1,24%	316,01	314,06	317,81	316,71
13/02/2024	711.465	-2,73%	314,97	310,82	315,97	312,84
12/02/2024	656.038	1,41%	317,16	316,61	323,07	321,63
09/02/2024	923.968	-1,50%	322,00	315,62	322,00	317,16
08/02/2024	614.274	-0,49%	324,67	321,44	326,38	322,00
07/02/2024	961.826	0,27%	322,94	322,94	327,59	323,59
06/02/2024	568.646	0,41%	323,50	319,39	327,25	322,72
05/02/2024	993.768	2,00%	333,60	316,00	333,64	321,40
02/02/2024	965.937	2,41%	307,00	306,20	317,29	315,09
01/02/2024	696.829	2,46%	303,24	302,10	308,03	307,69
31/01/2024	972.157	-1,46%	305,75	300,00	305,75	300,31
30/01/2024	527.838	0,50%	300,51	300,51	305,73	304,76
29/01/2024	462.439	1,28%	299,02	297,64	303,62	303,25
26/01/2024	667.266	-0,45%	301,00	298,70	302,98	299,43
25/01/2024	892.105	3,47%	294,00	294,00	303,24	300,77
24/01/2024	664.531	0,64%	290,84	288,38	292,59	290,68
23/01/2024	428.578	1,24%	290,50	287,59	292,80	288,83
19/01/2024	1.017.070	1,20%	282,11	279,08	286,02	285,28
18/01/2024	693.800	1,17%	280,02	277,84	282,53	281,90
17/01/2024	1.061.812	-2,99%	278,23	276,95	282,02	278,63
16/01/2024	834.726	-1,10%	288,88	285,72	290,02	287,23
12/01/2024	475.030	-0,56%	295,27	288,99	295,50	290,41
11/01/2024	493.052	-0,44%	294,62	289,50	295,43	292,06
10/01/2024	757.541	0,36%	292,15	291,59	294,43	293,35
09/01/2024	689.212	0,01%	289,23	288,18	292,36	292,29
08/01/2024	882.834	1,15%	287,56	285,59	292,68	292,25
05/01/2024	697.527	0,99%	286,25	286,00	290,82	288,93
04/01/2024	1.114.218	0,63%	284,30	284,00	288,21	286,10
03/01/2024	818.947	-2,87%	288,39	283,43	288,85	284,30
02/01/2024	631.283	-1,00%	294,28	291,40	296,52	292,71
29/12/2023	630.821	-0,41%	296,85	293,20	298,18	295,67
28/12/2023	678.715	-0,42%	296,75	296,065	299,15	296,88
27/12/2023	568.697	0,84%	295,63	295,00	299,13	298,12
26/12/2023	440.793	1,81%	291,59	291,59	297,07	295,63
22/12/2023	429.934	0,10%	290,31	289,00	292,77	290,36
21/12/2023	848.554	0,12%	289,90	286,65	290,21	290,07
20/12/2023	928.674	-1,11%	291,93	289,52	298,27	289,71
19/12/2023	920.083	2,54%	287,12	286,16	293,03	292,96
18/12/2023	758.696	-0,01%	287,01	284,59	288,80	285,71
15/12/2023	2.796.456	0,20%	280,10	280,10	286,77	285,74
14/12/2023	1.492.046	6,42%	272,54	272,47	285,46	285,17
13/12/2023	1.057.299	2,50%	261,40	259,36	268,23	267,97
12/12/2023	500.056	0,20%	259,99	259,18	262,46	261,43
11/12/2023	1.079.048	0,55%	259,84	259,50	262,15	260,92
08/12/2023	819.845	0,81%	257,38	257,38	261,64	259,50
07/12/2023	497.290	0,56%	257,21	255,88	259,07	257,41
06/12/2023	1.141.512	0,31%	256,80	255,64	261,00	255,97
05/12/2023	822.600	0,17%	253,78	253,78	257,12	255,19
04/12/2023	960.033	-0,78%	253,57	252,48	255,28	254,75
01/12/2023	945.856	2,41%	251,91	251,18	257,37	256,76
30/11/2023	1.127.284	0,51%	251,04	248,07	251,50	250,72
29/11/2023	641.426	0,79%	250,00	248,31	251,50	249,45
28/11/2023	656.707	0,04%	247,74	246,12	248,80	247,50
27/11/2023	722.861	0,01%	246,96	246,36	248,18	247,39
24/11/2023	263.014	0,55%	246,91	246,91	248,88	247,36
22/11/2023	780.453	-1,36%	242,05	242,00	247,55	246,01
21/11/2023	448.940	153,23%	249,44	248,45	249,75	249,41