Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/10/2022	1.396.842	6,04%	179,73	179,21	190,41	190,17
20/10/2022	1.208.038	-2,10%	184,93	180,46	185,74	180,54
19/10/2022	937.890	0,47%	184,93	182,00	185,70	184,41
18/10/2022	1.174.163	1,50%	184,93	180,91	185,50	183,52
17/10/2022	1.408.253	1,47%	182,30	179,22	184,31	180,80
14/10/2022	1.120.042	-2,70%	179,58	177,57	184,305	178,19
13/10/2022	1.837.544	2,03%	179,58	172,705	184,95	183,14
12/10/2022	901.767	-0,14%	179,58	178,78	181,115	179,50
11/10/2022	1.090.213	0,60%	178,03	176,67	183,08	179,75
10/10/2022	1.130.694	0,63%	178,08	176,07	181,16	178,67
07/10/2022	1.078.570	-0,71%	176,15	175,2001	178,955	177,54
06/10/2022	993.350	0,27%	177,31	176,89	180,98	178,865
05/10/2022	1.247.353	-0,70%	176,70	176,2968	180,25	178,38
04/10/2022	1.692.429	5,43%	174,20	174,18	180,53	180,53
03/10/2022	1.376.511	4,36%	167,50	164,08	173,365	171,23
30/09/2022	1.082.751	-1,10%	165,52	163,89	167,77	164,08
29/09/2022	1.381.756	-1,00%	165,52	163,56	166,57	166,08
28/09/2022	1.455.416	3,28%	168,45	163,54	168,48	167,76
27/09/2022	1.061.441	-0,11%	168,45	160,60	164,568	162,44
26/09/2022	1.421.783	-0,99%	168,45	162,23	165,8889	162,62
23/09/2022	1.743.071	-3,70%	168,45	161,74	169,44	164,24
22/09/2022	1.067.399	-0,81%	172,72	170,30	174,58	170,55
21/09/2022	1.684.396	-3,39%	179,87	171,90	180,49	171,95
20/09/2022	1.045.763	-2,26%	180,52	176,311	180,72	177,99
19/09/2022	1.135.542	1,47%	177,02	176,835	182,73	182,11
16/09/2022	1.453.585	-1,66%	179,79	177,765	180,32	179,47
15/09/2022	824.109	-1,17%	184,50	181,705	186,5409	182,49
14/09/2022	853.907	0,18%	187,63	181,925	185,14	184,65
13/09/2022	827.335	-4,21%	187,63	183,5233	190,05	184,31
12/09/2022	818.760	1,54%	187,96	190,61	192,70	192,40
09/09/2022	902.403	3,30%	187,96	187,215	189,76	189,20
08/09/2022	791.272	1,07%	179,37	178,09	183,28	182,80
07/09/2022	869.655	0,35%	179,37	178,205	181,80	181,30
06/09/2022	829.857	-0,09%	182,22	179,6052	183,66	180,66
05/09/2022	925.734	-0,88%	182,22	179,85	185,74	180,83
02/09/2022	925.734	-0,88%	182,22	179,85	185,74	180,83
01/09/2022	1.256.703	-1,23%	182,22	180,10	183,21	182,44
31/08/2022	856.837	-1,19%	191,50	184,50	188,02	184,71
30/08/2022	1.155.842	-2,52%	191,50	184,5924	191,81	186,94
29/08/2022	708.299	-0,07%	190,05	189,02	193,15	191,78
26/08/2022	941.624	-3,50%	199,54	191,73	200,3677	191,92
25/08/2022	708.483	2,43%	197,16	194,57	198,91	198,88
24/08/2022	927.970	-1,59%	197,16	193,46	198,68	194,08
23/08/2022	1.115.456	2,84%	192,26	192,51	198,14	197,21
22/08/2022	838.442	-1,96%	195,27	191,5512	193,93	191,76
19/08/2022	789.444	-0,89%	195,27	193,81	197,20	195,60
18/08/2022	823.804	0,73%	194,22	195,245	197,61	197,35
17/08/2022	652.276	-0,81%	194,22	193,87	196,90	195,93
16/08/2022	836.458	0,81%	194,97	194,95	198,40	197,545
15/08/2022	739.552	-0,45%	193,62	193,07	196,51	195,95
12/08/2022	693.757	1,46%	194,14	193,80	196,97	196,84
11/08/2022	1.076.901	1,72%	193,05	191,93	195,58	194,00
10/08/2022	882.680	2,52%	186,81	187,4852	191,52	190,72
09/08/2022	1.059.826	0,12%	186,81	185,17	187,87	186,03
08/08/2022	1.280.608	0,23%	186,81	184,16	187,96	185,81
05/08/2022	801.547	0,95%	183,39	183,23	186,09	185,39
04/08/2022	1.034.211	0,42%	183,24	181,23	185,9311	183,64
03/08/2022	1.985.941	-0,35%	183,24	181,60	185,41	182,87
02/08/2022	3.961.501	-5,83%	187,755	183,185	189,44	183,51
01/08/2022	1.414.944	-1,71%	195,03	193,41	197,19	194,86
29/07/2022	1.720.222	5,54%	189,59	189,40	199,49	198,25
28/07/2022	1.008.558	1,40%	182,34	184,20	189,52	187,84
27/07/2022	702.206	2,22%	182,34	180,32	186,18	185,25
26/07/2022	701.049	-0,34%	181,20	180,58	183,65	181,19
25/07/2022	775.833	1,79%	179,06	177,77	182,60	181,81
22/07/2022	735.255	-1,29%	178,64	177,355	182,80	178,66
21/07/2022	1.134.431	0,57%	178,64	176,48	181,07	180,99
20/07/2022	738.662	0,37%	178,64	178,305	180,75	179,97
19/07/2022	1.145.423	4,18%	173,75	172,884	179,685	179,49
18/07/2022	969.399	0,08%	176,255	172,71	176,70	173,51
15/07/2022	832.001	2,02%	172,54	169,20	173,37	173,3783
14/07/2022	1.065.604	-2,26%	172,54	167,08	170,68	169,94
13/07/2022	1.111.145	-0,36%	172,54	171,90	175,18	173,87
12/07/2022	1.004.492	-0,30%	174,36	172,66	177,18	174,49
11/07/2022	1.034.380	-2,28%	180,31	174,635	179,76	175,02
08/07/2022	1.101.729	-0,72%	180,31	176,39	181,19	178,99
07/07/2022	2.430.183	4,63%	182,28	176,3301	182,49	180,28
06/07/2022	1.294.806	-0,83%	174,37	169,30	174,67	172,31
05/07/2022	1.450.821	-2,54%	174,37	170,595	174,42	173,76
04/07/2022	1.380.354	-0,07%	187,44	173,72	181,32	178,64
01/07/2022	1.380.354	-0,07%	187,44	173,72	181,32	178,64
30/06/2022	1.493.667	-2,57%	187,44	177,13	182,14	178,76
29/06/2022	964.501	-2,11%	187,44	182,13	187,49	183,48
28/06/2022	1.420.263	-0,08%	189,74	187,44	193,10	187,44
27/06/2022	1.396.065	1,13%	187,95	185,82	190,07	187,59
24/06/2022	1.990.112	3,78%	181,48	179,37	185,59	185,43
23/06/2022	2.999.440	-4,89%	186,55	176,0545	187,23	178,65
22/06/2022	1.613.896	-4,35%	197,26	187,705	192,77	187,83
21/06/2022	960.439	1,94%	197,26	193,90	198,42	196,37
20/06/2022	1.943.734	-1,10%	196,00	190,876	197,74	192,64
17/06/2022	1.943.734	-1,10%	196,00	190,876	197,74	192,64
16/06/2022	2.126.313	-5,44%	201,25	193,25	201,25	194,79
15/06/2022	942.878	-0,33%	207,86	203,1761	208,65	206,00
14/06/2022	895.011	-0,09%	207,86	205,27	209,70	206,69
13/06/2022	1.455.046	-3,86%	219,50	204,90	209,745	206,88
10/06/2022	899.989	-3,46%	219,50	215,26	220,22	215,94
09/06/2022	1.244.943	-2,67%	227,70	223,63	228,211	223,67
08/06/2022	1.803.506	1,19%	222,31	224,754	232,32	229,80
07/06/2022	665.033	1,15%	222,31	221,65	227,25	226,20
06/06/2022	647.626	0,33%	218,55	222,25	224,7199	223,63