Saltar para o conteúdo principal Login

Caterpillar Inc (CAT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025 1.085.687 0,99% 433,2221 430,61 438,75 435,94
12/09/2025 966.560 -0,01% 429,43 428,0201 432,61 431,52
11/09/2025 1.247.415 2,00% 424,20 423,065 435,74 431,38
10/09/2025 1.168.178 1,13% 417,27 417,27 426,50 422,91
09/09/2025 837.673 -1,08% 421,596 416,45 423,89 418,09
08/09/2025 963.530 -0,04% 424,06 416,73 424,42 422,78
05/09/2025 1.045.614 0,68% 420,64 417,91 424,8999 423,08
04/09/2025 819.503 1,66% 416,75 414,2875 422,00 420,22
03/09/2025 730.918 -0,22% 415,63 411,37 418,77 415,12
02/09/2025 1.224.623 -0,71% 413,00 410,515 417,205 416,05
29/08/2025 1.908.018 -3,65% 424,04 414,37 428,10 419,04
28/08/2025 644.432 0,52% 432,67 432,67 435,98 434,91
27/08/2025 1.005.077 0,33% 430,03 428,945 435,06 432,67
26/08/2025 998.542 -0,26% 430,40 427,24 432,185 431,26
25/08/2025 925.616 -0,79% 433,79 432,17 436,78 432,30
22/08/2025 1.729.312 4,25% 419,60 419,60 437,83 435,67
21/08/2025 1.379.861 -0,64% 415,939 414,19 420,58 417,89
20/08/2025 2.093.163 1,07% 416,5497 412,05 421,84 420,59
19/08/2025 1.715.237 0,82% 419,50 414,06 421,815 416,09
18/08/2025 1.852.646 1,19% 407,8958 405,46 416,465 412,64
15/08/2025 1.460.965 -2,33% 414,10 407,18 416,555 407,79
14/08/2025 1.946.411 1,04% 409,27 407,00 419,24 417,50
13/08/2025 1.888.500 0,24% 415,69 410,54 415,75 413,70
12/08/2025 1.484.344 1,02% 410,00 409,64 418,19 412,71
11/08/2025 1.819.435 -1,92% 417,73 406,805 418,82 408,54
08/08/2025 1.668.489 -0,14% 418,33 415,79 421,8999 416,52
07/08/2025 2.290.100 -2,48% 427,39 409,96 427,39 417,12
06/08/2025 1.323.230 -1,50% 434,00 425,6205 434,60 427,72
05/08/2025 2.061.769 0,07% 428,84 426,6501 439,74 434,23
04/08/2025 2.074.390 1,15% 431,2837 429,99 436,8916 433,70
01/08/2025 2.095.105 -2,13% 431,00 421,65 433,16 428,69
31/07/2025 1.758.053 0,92% 431,15 431,00 441,15 438,02
30/07/2025 1.687.422 0,98% 430,75 426,43 436,825 434,12
29/07/2025 1.292.262 -0,67% 432,08 424,89 436,52 430,05
28/07/2025 1.408.658 -0,19% 435,50 431,12 436,52 432,94
25/07/2025 1.042.377 0,99% 426,775 424,56 434,87 433,75
24/07/2025 1.151.407 0,45% 419,45 419,45 430,16 429,52
23/07/2025 2.002.408 2,49% 411,17 410,6747 428,16 427,59
22/07/2025 1.154.848 1,88% 417,43 409,12 418,52 417,19
21/07/2025 872.648 -0,52% 412,20 409,85 417,48 410,07
18/07/2025 1.097.791 -1,04% 413,40 412,18 419,90 412,20
17/07/2025 1.240.892 1,26% 413,4933 403,32 419,90 418,07
16/07/2025 1.472.361 2,04% 406,28 403,02 413,06 412,88
15/07/2025 1.115.217 -0,28% 406,03 402,226 408,65 404,64
14/07/2025 1.139.065 -0,04% 403,16 399,5382 406,79 405,77
11/07/2025 1.023.290 -0,59% 403,63 401,70 411,96 405,92
10/07/2025 2.005.850 1,53% 398,80 396,95 411,96 408,33
09/07/2025 1.477.820 2,00% 392,55 391,52 403,72 402,18
08/07/2025 1.008.087 0,71% 396,91 388,09 398,00 394,29
07/07/2025 1.496.562 -1,60% 397,00 388,18 398,94 391,51
04/07/2025 863.563 0,33% 398,645 397,59 402,42 397,86
03/07/2025 862.886 0,06% 392,16 389,42 402,42 398,14
02/07/2025 1.115.299 1,94% 386,85 362,7623 399,68 398,43
01/07/2025 1.148.123 0,70% 386,35 384,25 393,89 390,92
30/06/2025 1.175.117 0,91% 388,49 384,81 389,14 388,21
27/06/2025 1.532.224 0,82% 373,52 373,043 387,49 384,71
26/06/2025 1.290.826 2,77% 372,665 369,5135 382,32 381,88
25/06/2025 848.605 -0,39% 372,30 367,917 374,19 371,58
24/06/2025 1.609.797 1,85% 360,06 357,733 374,105 373,02
23/06/2025 1.305.454 1,58% 359,43 357,74 367,10 366,23
20/06/2025 999.485 0,20% 361,43 356,96 364,50 360,52
18/06/2025 933.668 0,59% 360,72 357,03 364,23 359,80
17/06/2025 766.633 -1,31% 360,72 357,03 364,6099 357,68
16/06/2025 786.851 1,51% 360,50 359,18 364,6099 362,44
13/06/2025 683.063 -1,08% 359,32 355,70 362,00 357,05
12/06/2025 794.071 -0,60% 360,325 357,745 364,28 360,96
11/06/2025 1.245.062 1,28% 358,82 356,085 364,28 363,14
10/06/2025 756.056 0,14% 354,85 353,925 360,46 358,57
09/06/2025 1.095.263 1,34% 354,4137 353,00 360,46 358,07
06/06/2025 793.742 1,26% 350,11 345,92 357,44 353,35
05/06/2025 800.116 -0,11% 349,98 345,92 351,75 348,96
04/06/2025 880.159 -0,02% 345,695 344,9182 351,75 349,33
03/06/2025 1.051.112 1,37% 346,13 339,35 350,84 349,40
02/06/2025 1.245.149 -0,97% 346,05 339,35 347,03 344,67
30/05/2025 1.285.178 -1,32% 352,60 347,02 353,24 348,03
29/05/2025 1.086.496 0,66% 352,30 348,73 353,09 351,79
28/05/2025 968.733 -0,58% 352,1799 346,615 353,34 349,49
27/05/2025 1.052.280 2,37% 349,41 346,615 353,34 351,51
23/05/2025 969.991 -0,52% 341,67 336,2409 347,36 343,39
22/05/2025 856.679 0,78% 347,10 340,59 348,38 345,19
21/05/2025 880.748 -2,00% 350,66 341,67 352,461 342,51
20/05/2025 1.025.739 -0,87% 349,725 347,485 352,94 349,49
19/05/2025 911.954 -0,29% 349,0375 348,56 352,94 352,57
16/05/2025 1.114.756 1,08% 349,89 348,31 354,21 353,58
15/05/2025 781.714 0,04% 351,82 348,50 352,4275 349,81
14/05/2025 987.286 -0,82% 349,40 348,0672 355,28 349,66
13/05/2025 2.065.316 2,91% 344,96 339,73 355,28 352,54
12/05/2025 2.003.611 5,20% 342,89 339,73 350,70 342,55
09/05/2025 796.758 0,42% 324,08 322,9501 328,87 325,62
08/05/2025 978.173 1,24% 322,59 318,21 328,87 324,25
07/05/2025 725.083 -0,19% 321,17 318,14 324,10 320,29
06/05/2025 762.435 -0,69% 320,92 290,5662 326,4099 320,89
05/05/2025 855.121 -0,18% 319,1158 318,00 326,4099 323,11
02/05/2025 1.994.686 3,10% 312,04 311,0167 324,67 323,68
01/05/2025 1.439.545 1,52% 315,15 302,175 318,89 313,96
30/04/2025 2.135.718 0,50% 305,415 302,0973 316,05 309,27
29/04/2025 1.315.419 0,11% 306,20 302,99 311,43 307,40
28/04/2025 1.052.520 0,20% 307,00 303,8501 311,43 307,06
25/04/2025 1.065.367 -0,13% 297,925 297,43 308,20 306,45
24/04/2025 1.277.278 3,75% 300,82 294,00 308,20 306,86

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco