Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21-07-2023	972.464	-1,34%	261,64	257,51	261,75	257,60
20-07-2023	844.727	-0,63%	264,29	260,44	265,40	261,09
19-07-2023	1.134.010	0,09%	256,41	259,70	262,92	262,75
18-07-2023	1.634.823	2,47%	256,41	256,945	264,16	263,81
17-07-2023	1.189.421	0,72%	256,41	252,01	258,86	257,46
14-07-2023	874.416	-0,09%	256,41	252,91	256,15	255,62
13-07-2023	809.500	0,89%	249,96	252,74	256,46	255,86
12-07-2023	1.229.823	0,30%	249,96	251,44	257,64	253,60
11-07-2023	1.451.213	1,62%	249,96	249,87	254,47	252,85
10-07-2023	951.334	1,48%	244,345	244,15	249,27	248,81
07-07-2023	1.081.282	1,91%	240,17	240,11	247,77	245,18
06-07-2023	1.266.880	-1,74%	242,34	238,87	243,87	240,58
05-07-2023	750.398	-1,01%	246,64	244,1183	247,48	244,83
04-07-2023	442.415	0,63%	246,64	245,38	248,39	247,60
03-07-2023	442.415	0,63%	246,64	245,38	248,39	247,60
30-06-2023	827.308	0,74%	246,64	243,90	246,9344	246,05
29-06-2023	918.751	0,98%	239,61	241,37	246,8628	244,24
28-06-2023	900.743	1,74%	239,61	237,89	241,96	244,87
27-06-2023	967.001	1,58%	235,35	235,32	240,83	240,69
26-06-2023	823.964	1,07%	235,35	235,125	239,6225	236,95
23-06-2023	1.017.333	-1,22%	240,98	231,28	235,86	234,44
22-06-2023	1.034.410	-1,71%	238,52	235,95	240,23	237,34
21-06-2023	1.209.808	0,14%	238,52	238,0325	245,26	241,48
20-06-2023	1.382.092	-1,68%	244,06	240,55	243,215	241,15
19-06-2023	1.527.562	-1,26%	244,06	244,975	250,89	244,54
16-06-2023	1.527.562	-1,26%	244,06	244,975	250,89	244,54
15-06-2023	1.086.823	1,79%	244,06	243,645	248,3782	247,67
14-06-2023	1.409.338	-0,86%	235,13	241,57	248,3171	243,32
13-06-2023	2.062.129	3,17%	235,13	239,68	246,68	245,44
12-06-2023	1.654.697	1,22%	235,13	233,3201	238,885	237,90
09-06-2023	1.062.330	0,25%	234,99	231,54	235,7262	235,03
08-06-2023	1.498.990	-0,47%	234,99	231,81	236,28	234,45
07-06-2023	2.610.713	3,91%	228,00	226,33	236,345	235,55
06-06-2023	1.350.243	1,89%	221,51	221,45	228,27	226,68
05-06-2023	1.686.644	-1,84%	227,14	221,00	227,25	222,47
02-06-2023	3.616.641	8,40%	209,05	214,605	227,775	226,63
01-06-2023	1.184.447	1,61%	209,05	206,13	210,57	209,07
31-05-2023	1.232.369	-0,90%	211,62	208,25	212,89	205,75
30-05-2023	1.232.369	-0,90%	211,62	208,25	212,89	209,90
29-05-2023	852.206	0,87%	211,62	210,205	213,272	211,80
26-05-2023	852.206	0,87%	211,62	210,205	213,272	211,80
25-05-2023	965.548	0,13%	208,74	208,60	211,785	209,98
24-05-2023	1.142.433	-1,42%	211,82	209,22	212,07	209,70
23-05-2023	1.060.419	-0,72%	213,07	211,35	215,24	212,71
22-05-2023	1.138.552	-0,24%	214,16	211,89	217,16	214,26
19-05-2023	1.842.218	0,03%	219,46	212,97	219,8894	214,78
18-05-2023	1.109.185	1,24%	211,02	210,23	215,66	214,72
17-05-2023	1.262.249	2,37%	209,11	208,66	213,835	212,10
16-05-2023	1.210.032	-1,94%	210,35	207,05	210,265	207,20
15-05-2023	780.617	0,84%	215,49	209,17	213,30	211,29
12-05-2023	912.936	-0,23%	215,49	207,94	212,55	209,54
11-05-2023	1.342.596	-1,47%	215,49	208,415	210,25	210,03
10-05-2023	1.068.198	-0,15%	215,49	210,22	215,99	213,17
09-05-2023	943.540	-0,61%	212,61	211,95	215,33	213,49
08-05-2023	1.015.145	-0,14%	217,11	213,63	218,05	214,79
05-05-2023	1.221.905	2,24%	213,68	212,40	215,68	215,09
04-05-2023	1.282.237	-2,44%	216,01	209,33	216,93	210,38