Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20-09-2023	1.038.342	-0,38%	280,36	278,1019	286,5985	278,61
19-09-2023	975.286	-0,45%	280,36	277,6725	283,44	279,67
18-09-2023	612.367	0,64%	278,81	278,865	282,715	280,94
15-09-2023	1.401.917	-1,21%	281,42	277,33	281,87	279,15
14-09-2023	1.024.118	2,41%	280,60	277,83	283,175	282,56
13-09-2023	993.713	-2,09%	280,30	273,0301	281,71	275,92
12-09-2023	705.105	-0,09%	280,30	279,885	284,715	281,81
11-09-2023	719.711	-0,08%	284,99	279,95	284,9999	282,05
08-09-2023	552.162	0,30%	281,78	279,12	283,385	282,28
07-09-2023	734.625	-0,52%	280,69	277,6509	283,34	281,43
06-09-2023	767.345	0,45%	280,42	279,069	284,47	282,90
05-09-2023	1.149.002	-1,61%	285,54	281,38	289,41	281,63
04-09-2023	1.093.712	1,82%	284,44	283,75	287,07	286,25
01-09-2023	1.093.712	1,82%	284,44	283,75	287,07	286,25
31-08-2023	988.545	-0,43%	283,38	280,88	284,805	281,13
30-08-2023	635.310	0,82%	274,99	273,545	283,8099	282,33
29-08-2023	961.030	1,91%	274,99	273,545	280,10	280,03
28-08-2023	738.777	0,82%	273,70	273,035	276,9399	274,79
25-08-2023	540.914	1,21%	270,65	268,8668	273,62	272,56
24-08-2023	672.058	-1,37%	271,26	269,20	274,69	269,30
23-08-2023	829.585	1,05%	273,86	268,60	273,75	273,03
22-08-2023	754.609	-0,94%	273,86	269,73	274,1299	270,20
21-08-2023	1.082.076	-0,38%	274,575	268,825	276,23	272,75
18-08-2023	1.138.776	-0,45%	277,02	271,11	275,69	273,94
17-08-2023	1.201.707	0,24%	277,35	274,66	279,55	275,17
16-08-2023	1.443.481	-1,03%	277,35	274,085	281,68	274,51
15-08-2023	1.296.889	-2,64%	282,59	277,05	282,64	277,02
14-08-2023	1.065.184	-0,24%	284,275	281,27	285,60	284,54
11-08-2023	934.866	0,49%	284,09	282,61	286,04	285,22
10-08-2023	1.284.393	-0,25%	284,63	281,205	287,66	283,82
09-08-2023	1.478.101	0,58%	284,55	283,90	287,12	284,53
08-08-2023	1.315.559	0,44%	278,03	274,78	283,95	282,89
07-08-2023	1.205.317	2,01%	277,45	275,91	281,90	282,00
04-08-2023	1.773.952	-1,78%	283,255	275,36	283,35	276,44
03-08-2023	2.101.623	-2,13%	285,47	281,05	287,9399	281,45
02-08-2023	3.066.143	-0,37%	272,41	286,16	293,88	287,57
01-08-2023	5.565.188	8,86%	272,41	270,50	288,78	288,65
31-07-2023	1.477.491	1,82%	262,75	261,72	265,20	265,17
28-07-2023	898.773	0,83%	258,945	259,005	262,98	260,43
27-07-2023	1.020.449	-0,01%	258,59	256,8226	261,10	258,30
26-07-2023	1.137.452	-1,43%	258,59	257,285	262,53	258,32
25-07-2023	792.657	1,04%	258,59	259,66	263,88	262,06
24-07-2023	877.044	0,67%	258,59	258,18	262,44	259,37