Saltar para o conteúdo principal Login

Caterpillar Inc (CAT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 974.873 1,58% 288,05 287,00 305,245 295,77
22/04/2025 1.027.443 2,26% 289,50 282,4563 293,14 291,17
21/04/2025 1.557.348 -2,77% 291,00 282,4563 291,43 284,74
17/04/2025 1.334.770 1,42% 292,92 287,11 297,695 292,84
16/04/2025 1.433.848 -1,12% 296,80 287,11 301,73 290,14
15/04/2025 1.723.610 -1,57% 296,80 292,39 301,73 293,43
14/04/2025 1.474.871 1,59% 288,95 295,71 302,445 298,12
11/04/2025 1.543.005 1,48% 289,08 284,14 295,41 293,45
10/04/2025 1.909.704 -3,94% 296,635 279,935 296,46 289,16
09/04/2025 3.064.300 9,86% 289,00 269,13 301,76 301,01
08/04/2025 2.013.177 -2,32% 289,00 268,275 291,78 273,94
07/04/2025 3.757.747 -2,78% 275,52 267,31 294,3492 280,06
04/04/2025 3.845.658 -5,78% 284,99 281,5013 293,86 288,08
03/04/2025 2.324.178 -8,68% 320,00 305,00 324,70 305,76
02/04/2025 682.353 1,24% 326,82 326,10 336,34 334,66
01/04/2025 833.592 0,06% 326,97 323,965 332,2087 330,57
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco