Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.211.946	-1,50%	321,62	315,57	322,33	317,16
08/02/2024	794.626	-0,49%	324,84	321,4201	326,43	322,00
07/02/2024	1.248.326	0,27%	323,21	321,10	327,82	323,59
06/02/2024	1.387.329	0,41%	323,21	319,11	327,42	322,72
05/02/2024	3.559.000	2,00%	334,94	315,91	334,87	321,40
02/02/2024	2.380.203	2,41%	305,99	305,995	317,36	315,09
01/02/2024	1.463.520	2,46%	305,99	301,94	308,07	307,69
31/01/2024	985.299	-1,46%	305,99	299,94	305,70	300,31
30/01/2024	934.163	0,50%	298,92	300,51	305,72	304,76
29/01/2024	994.181	1,28%	298,92	297,56	303,67	303,25
26/01/2024	1.245.078	-0,45%	301,08	298,66	302,95	299,43
25/01/2024	2.464.400	3,47%	290,83	293,13	303,31	300,77
24/01/2024	1.314.328	0,64%	290,83	288,34	292,5956	290,68
23/01/2024	911.384	0,06%	290,49	287,52	292,88	288,83
22/01/2024	934.127	1,19%	286,68	286,10	290,45	288,67
19/01/2024	1.173.302	1,67%	281,825	279,0936	286,07	285,28
18/01/2024	1.110.699	1,17%	279,99	277,6601	282,53	281,90
17/01/2024	1.699.561	-2,99%	278,51	276,94	282,015	278,63
16/01/2024	1.484.663	-1,10%	288,85	285,605	290,205	287,23
15/01/2024	953.773	-0,57%	295,13	288,935	295,83	290,41
12/01/2024	953.773	-0,57%	295,13	288,935	295,83	290,41
11/01/2024	901.287	-0,44%	294,87	289,41	295,595	292,06
10/01/2024	789.049	0,36%	292,06	291,4612	294,55	293,35
09/01/2024	776.163	0,01%	289,63	288,00	292,32	292,29
08/01/2024	957.630	0,89%	286,69	285,24	292,68	291,51
05/01/2024	1.158.459	0,99%	286,69	285,47	290,91	288,93
04/01/2024	1.162.817	0,63%	284,13	283,79	288,19	286,10
03/01/2024	1.330.076	-2,87%	288,38	283,315	288,925	284,30
02/01/2024	1.105.517	-1,00%	293,94	291,36	296,64	292,71
29/12/2023	804.887	-0,41%	297,00	293,20	298,235	295,671
28/12/2023	958.912	-0,42%	297,09	295,972	299,19	296,88
27/12/2023	815.757	0,84%	295,63	294,73	299,15	298,12
26/12/2023	1.051.182	1,82%	291,70	291,0001	297,70	295,63
22/12/2023	765.311	0,10%	290,39	288,93	292,83	290,36
21/12/2023	1.493.736	0,12%	291,75	286,60	290,2901	290,07
20/12/2023	1.845.344	-1,22%	291,75	289,57	298,26	289,40
19/12/2023	1.463.268	2,54%	286,62	286,17	293,02	292,96
18/12/2023	1.185.083	-0,01%	286,62	284,57	288,8763	285,71
15/12/2023	1.731.005	0,20%	282,93	280,10	286,79	285,74
14/12/2023	2.850.706	6,42%	272,39	270,55	285,46	285,17
13/12/2023	1.402.190	0,36%	261,72	259,28	268,22	262,38
12/12/2023	1.094.901	0,20%	259,82	259,615	262,49	261,43
11/12/2023	908.960	0,55%	259,82	259,50	262,24	260,92
08/12/2023	802.152	0,81%	258,04	257,00	261,62	259,50
07/12/2023	990.137	0,56%	258,04	255,8097	259,195	257,41
06/12/2023	1.485.124	0,31%	253,99	255,60	261,00	255,97
05/12/2023	1.237.519	0,17%	253,99	253,98	257,20	255,19
04/12/2023	1.168.582	-0,78%	251,495	252,42	255,52	254,75
01/12/2023	1.460.266	2,41%	251,495	251,01	257,44	256,76
30/11/2023	1.032.587	0,51%	250,26	247,925	251,48	250,72
29/11/2023	949.443	0,79%	249,40	248,31	251,58	249,45
28/11/2023	920.831	0,04%	249,40	246,05	248,87	247,50
27/11/2023	719.722	0,01%	249,40	246,32	248,215	247,39
24/11/2023	445.976	0,55%	249,40	246,70	248,81	247,35
23/11/2023	1.866.268	-1,41%	249,40	241,81	247,63	245,90
22/11/2023	1.652.836	-1,36%	249,40	241,81	247,63	246,01
21/11/2023	838.432	-0,42%	249,40	248,32	249,8538	249,41
20/11/2023	1.171.875	-1,04%	252,52	248,66	252,90	250,45
17/11/2023	1.150.833	1,96%	249,43	250,0401	254,26	253,07
16/11/2023	1.200.580	-1,15%	250,08	246,6004	252,8794	248,21
15/11/2023	1.893.509	1,30%	249,50	248,62	252,925	251,09
14/11/2023	1.589.705	2,56%	246,80	244,69	249,5499	247,86
13/11/2023	1.397.071	0,83%	238,70	238,965	243,31	241,67
10/11/2023	1.110.135	2,42%	235,435	235,00	240,15	239,81
09/11/2023	1.328.959	-0,29%	237,105	233,82	239,20	234,15
08/11/2023	1.270.491	-0,04%	235,00	234,445	237,71	234,82
07/11/2023	1.803.549	-1,41%	235,00	233,67	237,14	234,92
06/11/2023	1.366.167	-1,03%	241,51	236,37	242,92	238,28
03/11/2023	1.903.543	0,68%	241,985	238,18	244,2393	240,75
02/11/2023	1.764.645	3,15%	236,00	232,88	239,59	239,12
01/11/2023	2.440.011	2,56%	225,18	223,9244	232,65	231,83
31/10/2023	6.604.195	-6,65%	241,21	223,7761	230,53	226,05
30/10/2023	2.070.032	1,51%	241,21	239,22	243,60	242,16
27/10/2023	988.371	-1,00%	243,27	239,635	243,915	240,01
26/10/2023	1.859.177	-1,03%	245,69	240,42	246,63	242,43
25/10/2023	1.046.214	-1,85%	250,48	244,52	250,77	244,94
24/10/2023	1.123.887	0,90%	247,56	247,25	251,72	249,55
23/10/2023	1.358.235	-0,75%	247,56	246,56	251,61	247,32
20/10/2023	1.410.192	-0,95%	258,01	248,158	253,49	249,20
19/10/2023	1.781.982	-2,44%	258,01	251,77	260,00	252,89
18/10/2023	2.140.997	-4,93%	268,28	258,8873	269,00	259,22
17/10/2023	1.125.744	0,69%	271,205	268,62	275,56	272,65
16/10/2023	785.901	1,06%	270,95	269,59	273,972	270,79
13/10/2023	919.803	-0,62%	270,95	266,10	273,9399	267,94
12/10/2023	839.361	-1,18%	273,64	266,21	273,80	269,61
11/10/2023	727.722	-0,14%	274,86	269,90	274,38	272,83
10/10/2023	889.255	0,70%	266,04	271,8422	275,0957	273,21
09/10/2023	764.760	1,98%	261,75	264,6508	271,61	271,30
06/10/2023	1.013.480	2,01%	261,75	258,27	268,4185	266,04
05/10/2023	1.154.566	-1,60%	267,28	260,43	265,81	260,80
04/10/2023	1.354.738	-1,47%	270,975	262,795	267,795	265,03
03/10/2023	938.024	-1,01%	272,93	267,54	273,58	268,97
02/10/2023	732.147	-0,47%	273,36	270,24	276,81	271,72
29/09/2023	906.949	-1,17%	273,36	271,37	279,08	273,00
28/09/2023	923.120	1,29%	271,59	272,27	278,25	276,24
27/09/2023	978.924	1,18%	271,59	269,21	274,23	272,71
26/09/2023	856.835	-1,73%	271,57	269,15	273,39	269,52
25/09/2023	585.241	0,44%	272,04	270,07	274,83	274,27
22/09/2023	801.318	0,38%	272,04	271,61	275,10	273,06
21/09/2023	1.030.719	-2,36%	275,95	271,60	286,5985	272,03