Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
31/03/2025	1.180.423	0,03%	325,53	322,22	331,98	329,80
28/03/2025	831.646	-2,83%	337,385	328,05	338,25	329,69
27/03/2025	582.038	-0,54%	340,99	336,92	341,995	339,30
26/03/2025	794.299	-0,44%	343,58	338,79	347,27	341,11
25/03/2025	698.910	0,28%	340,50	340,905	343,60	342,62
24/03/2025	1.149.237	1,75%	340,50	339,365	343,13	341,67
21/03/2025	1.828.845	-0,14%	331,395	329,21	335,88	335,78
20/03/2025	1.028.491	-0,70%	334,58	333,61	339,7797	336,25
19/03/2025	886.870	0,57%	337,08	336,67	342,00	338,62
18/03/2025	1.081.013	-1,77%	341,30	335,35	341,00	336,71
17/03/2025	723.138	0,88%	338,20	339,0015	344,3625	342,64
14/03/2025	828.263	1,90%	337,77	336,95	341,97	339,64
13/03/2025	1.137.756	-1,43%	335,67	331,67	340,65	333,31
12/03/2025	839.057	-0,48%	342,10	335,5301	344,91	338,13
11/03/2025	1.413.088	-1,80%	344,00	336,37	345,04	339,77
10/03/2025	1.412.867	-1,52%	345,53	341,5583	352,41	345,21
07/03/2025	1.361.503	2,72%	335,17	339,40	352,115	350,30
06/03/2025	1.108.735	0,74%	335,17	332,765	342,10	341,01
05/03/2025	1.243.218	3,59%	327,26	328,65	339,51	338,49
04/03/2025	1.867.483	-1,59%	327,26	318,68	331,90	326,75
03/03/2025	1.283.509	-3,46%	347,58	330,0474	348,057	332,04
28/02/2025	1.102.414	1,16%	343,65	338,74	344,90	343,95
27/02/2025	1.016.222	-0,75%	345,45	338,46	346,85	340,00
26/02/2025	1.160.267	0,06%	340,77	340,12	348,78	342,58
25/02/2025	1.308.216	1,02%	340,77	336,38	344,23	342,36
24/02/2025	835.403	-0,46%	349,88	337,676	341,19	338,92
21/02/2025	1.522.004	-2,61%	355,00	337,5989	350,8244	340,49
20/02/2025	1.110.241	-1,09%	351,49	347,4518	356,8514	349,15
19/02/2025	1.033.282	-0,28%	355,47	349,59	353,68	353,00
18/02/2025	1.593.463	0,19%	356,60	351,12	356,93	354,00
17/02/2025	637.217	0,00%	356,60	352,81	358,685	353,32
14/02/2025	965.336	-0,11%	358,02	353,03	358,8762	353,35
13/02/2025	1.687.696	0,47%	357,00	350,4645	357,5882	353,70
12/02/2025	1.411.058	-2,81%	362,05	351,44	358,93	352,04
11/02/2025	797.692	-0,27%	362,05	360,9775	364,4199	362,23
10/02/2025	854.184	-0,18%	365,68	361,55	366,185	363,22
07/02/2025	912.675	-0,43%	363,90	362,5801	369,40	363,88
06/02/2025	1.204.781	1,84%	362,49	363,0001	367,5382	365,45
05/02/2025	1.038.159	-0,86%	362,49	357,20	362,3443	358,85
04/02/2025	1.181.418	0,11%	365,90	359,41	367,43	361,95
03/02/2025	1.606.229	-2,66%	377,46	359,69	368,55	361,55
31/01/2025	1.281.859	-0,94%	377,55	371,30	378,00	371,44
30/01/2025	2.482.797	-4,64%	391,94	373,2525	380,81	374,98
29/01/2025	1.118.866	0,75%	394,11	391,755	399,36	393,23
28/01/2025	925.117	-1,19%	394,11	386,48	394,85	390,29
27/01/2025	1.363.613	-3,10%	397,98	389,945	399,54	394,98
24/01/2025	800.757	0,30%	397,37	405,28	409,40	407,63
23/01/2025	1.241.795	2,21%	398,68	397,27	409,59	406,40
22/01/2025	967.454	-0,19%	391,00	395,111	400,4819	397,61
21/01/2025	1.608.266	3,58%	391,00	390,815	402,58	398,36
20/01/2025	769.428	0,00%	384,70	382,54	386,845	384,61
17/01/2025	1.174.323	1,44%	383,01	382,00	386,595	386,02
16/01/2025	954.133	1,51%	379,14	374,88	381,42	380,55
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