Caterpillar Inc (CAT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 15/01/2025 |
949.667 |
0,89%
|
365,49
|
374,33
|
379,94
|
374,89
|
| 14/01/2025 |
1.029.401 |
2,50%
|
352,96
|
365,37
|
371,98
|
371,57
|
| 13/01/2025 |
1.274.512 |
3,28%
|
359,50
|
351,82
|
363,195
|
362,50
|
| 10/01/2025 |
1.443.629 |
-2,79%
|
362,45
|
349,80
|
359,04
|
351,00
|
| 09/01/2025 |
888.791 |
-0,65%
|
362,45
|
357,84
|
362,50
|
361,07
|
| 08/01/2025 |
852.963 |
-0,53%
|
365,13
|
357,89
|
362,50
|
360,65
|
| 07/01/2025 |
738.722 |
-0,33%
|
365,13
|
361,0969
|
366,09
|
363,00
|
| 06/01/2025 |
886.192 |
0,11%
|
361,59
|
362,5801
|
370,84
|
364,20
|
| 03/01/2025 |
816.699 |
1,12%
|
362,00
|
359,49
|
364,48
|
363,79
|
| 02/01/2025 |
922.173 |
-0,82%
|
366,62
|
358,09
|
368,85
|
359,77
|
| 31/12/2024 |
0 |
-0,07%
|
363,50
|
361,95
|
365,59
|
362,76
|
| 30/12/2024 |
612.755 |
-0,51%
|
363,39
|
358,74
|
364,8199
|
362,81
|
| 27/12/2024 |
584.065 |
-0,62%
|
365,05
|
361,7468
|
367,40
|
364,86
|
| 26/12/2024 |
467.470 |
-0,12%
|
364,45
|
363,865
|
367,49
|
367,12
|
| 24/12/2024 |
0 |
0,52%
|
364,47
|
362,735
|
367,57
|
367,57
|
| 23/12/2024 |
983.623 |
-0,18%
|
358,50
|
361,495
|
366,35
|
365,39
|
| 20/12/2024 |
1.011.893 |
1,77%
|
368,44
|
357,42
|
371,49
|
366,04
|
| 19/12/2024 |
1.203.189 |
-0,97%
|
377,19
|
360,02
|
369,35
|
360,37
|
| 18/12/2024 |
0 |
-3,17%
|
378,50
|
363,1618
|
381,155
|
363,89
|
| 17/12/2024 |
977.662 |
-0,79%
|
381,77
|
373,83
|
378,89
|
375,80
|
| 16/12/2024 |
582.044 |
-0,42%
|
381,34
|
377,76
|
382,315
|
378,92
|
| 13/12/2024 |
878.094 |
-0,07%
|
389,12
|
378,89
|
382,89
|
380,51
|
| 12/12/2024 |
887.607 |
-2,08%
|
389,12
|
380,15
|
389,72
|
380,78
|
| 11/12/2024 |
749.693 |
0,12%
|
390,16
|
387,425
|
391,66
|
388,87
|
| 10/12/2024 |
974.791 |
-2,72%
|
402,54
|
385,61
|
395,4657
|
388,39
|
| 09/12/2024 |
784.113 |
1,08%
|
398,15
|
398,48
|
409,71
|
399,26
|
| 06/12/2024 |
583.991 |
0,01%
|
400,50
|
392,75
|
399,62
|
395,03
|
| 05/12/2024 |
608.965 |
-1,13%
|
400,50
|
394,2698
|
401,43
|
394,98
|
| 04/12/2024 |
552.259 |
0,06%
|
398,65
|
396,1292
|
401,47
|
399,51
|
| 03/12/2024 |
751.438 |
-0,83%
|
408,00
|
396,595
|
404,995
|
399,26
|
| 02/12/2024 |
622.722 |
-0,89%
|
406,50
|
400,79
|
409,52
|
402,51
|
| 29/11/2024 |
1.196.378 |
0,57%
|
405,85
|
403,25
|
412,1199
|
406,11
|
| 27/11/2024 |
447.384 |
-1,01%
|
409,10
|
401,76
|
412,1199
|
403,70
|
| 26/11/2024 |
798.201 |
0,54%
|
400,15
|
400,00
|
408,41
|
407,83
|
| 25/11/2024 |
1.893.437 |
2,05%
|
401,50
|
400,00
|
407,15
|
405,65
|
| 22/11/2024 |
830.989 |
2,03%
|
393,50
|
379,035
|
398,16
|
397,49
|
| 21/11/2024 |
872.614 |
2,12%
|
383,34
|
378,56
|
392,02
|
389,59
|
| 20/11/2024 |
797.229 |
-0,22%
|
384,02
|
378,03
|
386,20
|
381,50
|
| 19/11/2024 |
763.599 |
-0,55%
|
385,60
|
378,03
|
386,30
|
382,33
|
| 18/11/2024 |
759.481 |
0,10%
|
385,93
|
382,92
|
386,30
|
384,46
|
| 15/11/2024 |
830.026 |
-0,85%
|
389,50
|
382,21
|
390,175
|
384,07
|
| 14/11/2024 |
667.593 |
0,08%
|
388,95
|
385,67
|
391,20
|
387,36
|
| 13/11/2024 |
870.044 |
-1,51%
|
387,39
|
385,84
|
398,72
|
387,07
|
| 12/11/2024 |
818.606 |
-0,89%
|
395,42
|
391,15
|
402,08
|
393,01
|
| 11/11/2024 |
866.968 |
0,81%
|
397,03
|
395,0101
|
402,08
|
396,54
|
| 08/11/2024 |
1.735.276 |
-3,64%
|
414,92
|
392,43
|
418,50
|
393,37
|
| 07/11/2024 |
1.271.736 |
-2,08%
|
407,50
|
404,01
|
418,50
|
408,21
|
| 06/11/2024 |
2.409.529 |
8,74%
|
377,065
|
375,65
|
418,3041
|
416,88
|
| 05/11/2024 |
805.155 |
%
|
377,065
|
375,65
|
386,07
|
383,37
|
| 04/11/2024 |
838.009 |
%
|
378,50
|
375,40
|
381,485
|
376,52
|
| 01/11/2024 |
783.093 |
%
|
377,95
|
376,97
|
383,265
|
379,63
|
| 31/10/2024 |
1.085.460 |
%
|
377,80
|
373,04
|
378,9132
|
376,20
|
| 30/10/2024 |
2.286.487 |
%
|
374,45
|
367,20
|
388,23
|
379,24
|
| 29/10/2024 |
1.088.703 |
%
|
388,58
|
385,58
|
389,50
|
387,51
|
| 28/10/2024 |
721.315 |
%
|
388,62
|
387,47
|
391,57
|
390,61
|
| 25/10/2024 |
658.198 |
%
|
386,50
|
384,3158
|
392,03
|
385,97
|
| 24/10/2024 |
674.922 |
%
|
386,50
|
382,219
|
388,36
|
387,06
|
| 23/10/2024 |
620.785 |
%
|
386,50
|
382,6933
|
390,03
|
385,73
|
| 22/10/2024 |
814.899 |
%
|
390,00
|
385,725
|
390,50
|
388,46
|
| 21/10/2024 |
646.880 |
%
|
395,38
|
389,24
|
393,19
|
390,48
|
| 18/10/2024 |
844.360 |
%
|
395,38
|
389,72
|
396,31
|
393,86
|
| 17/10/2024 |
740.932 |
%
|
395,38
|
393,16
|
397,12
|
394,49
|
| 16/10/2024 |
676.828 |
%
|
390,51
|
387,1142
|
394,525
|
393,62
|
| 15/10/2024 |
1.019.989 |
%
|
390,51
|
387,61
|
392,38
|
387,99
|
| 14/10/2024 |
1.511.145 |
%
|
393,52
|
386,87
|
396,29
|
393,95
|
| 11/10/2024 |
798.731 |
%
|
395,18
|
396,64
|
403,60
|
402,02
|
| 10/10/2024 |
673.210 |
%
|
395,18
|
390,50
|
396,96
|
396,64
|
| 09/10/2024 |
828.128 |
%
|
388,475
|
387,5001
|
396,60
|
396,19
|
| 08/10/2024 |
1.242.040 |
%
|
393,91
|
384,8488
|
395,00
|
387,96
|
| 07/10/2024 |
778.586 |
%
|
396,46
|
396,1401
|
401,17
|
398,25
|
| 04/10/2024 |
826.512 |
%
|
396,46
|
391,85
|
397,41
|
397,09
|
| 03/10/2024 |
904.471 |
%
|
391,915
|
388,7381
|
394,00
|
391,09
|
| 02/10/2024 |
824.163 |
%
|
391,515
|
390,34
|
395,63
|
394,05
|
| 01/10/2024 |
864.863 |
%
|
391,06
|
386,63
|
395,48
|
392,39
|
| 30/09/2024 |
866.695 |
%
|
391,06
|
386,9377
|
392,755
|
391,12
|
| 27/09/2024 |
1.296.411 |
%
|
391,06
|
389,1382
|
395,55
|
391,08
|
| 26/09/2024 |
1.853.078 |
%
|
390,01
|
386,20
|
397,14
|
390,96
|
| 25/09/2024 |
1.026.951 |
%
|
368,85
|
378,00
|
388,51
|
378,25
|
| 24/09/2024 |
1.851.521 |
%
|
368,85
|
381,00
|
389,43
|
385,93
|
| 23/09/2024 |
1.099.954 |
%
|
368,85
|
366,975
|
372,97
|
371,17
|
| 20/09/2024 |
1.437.486 |
%
|
369,94
|
365,71
|
371,45
|
368,82
|
| 19/09/2024 |
1.959.808 |
%
|
350,00
|
363,00
|
374,69
|
373,31
|
| 18/09/2024 |
834.186 |
%
|
350,00
|
352,32
|
361,63
|
355,12
|
| 17/09/2024 |
957.641 |
%
|
350,00
|
349,2352
|
354,58
|
353,69
|
| 16/09/2024 |
677.419 |
%
|
341,91
|
344,33
|
351,46
|
347,96
|
| 13/09/2024 |
883.993 |
%
|
341,91
|
340,3541
|
347,20
|
345,31
|
| 12/09/2024 |
739.912 |
%
|
335,22
|
333,7401
|
341,04
|
339,58
|
| 11/09/2024 |
947.493 |
%
|
332,97
|
326,12
|
335,48
|
335,00
|
| 10/09/2024 |
821.494 |
%
|
335,16
|
329,495
|
335,75
|
334,16
|
| 09/09/2024 |
919.000 |
%
|
334,05
|
332,98
|
336,235
|
334,04
|
| 06/09/2024 |
1.022.206 |
%
|
333,47
|
328,12
|
338,62
|
329,36
|
| 05/09/2024 |
1.215.000 |
%
|
335,95
|
330,6104
|
336,485
|
333,50
|
| 04/09/2024 |
770.362 |
%
|
352,02
|
335,29
|
340,85
|
336,75
|
| 03/09/2024 |
1.342.066 |
%
|
352,02
|
338,6276
|
352,97
|
340,39
|
| 30/08/2024 |
847.537 |
%
|
353,00
|
349,845
|
356,24
|
356,10
|
| 29/08/2024 |
739.889 |
%
|
350,84
|
347,72
|
356,435
|
351,64
|
| 28/08/2024 |
798.597 |
%
|
351,05
|
345,84
|
354,31
|
348,20
|
| 27/08/2024 |
545.903 |
%
|
350,63
|
347,12
|
351,72
|
351,12
|
| 26/08/2024 |
856.177 |
%
|
350,15
|
348,935
|
354,41
|
351,16
|
| 23/08/2024 |
1.021.811 |
%
|
344,57
|
343,07
|
350,34
|
348,41
|
