Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	1.147.982	0,23%	214,86	214,86	219,17	215,64
02-05-2023	1.211.455	-0,98%	216,85	210,59	216,68	215,15
01-05-2023	1.233.471	-0,70%	219,73	216,53	221,96	217,27
28-04-2023	1.877.465	2,09%	213,28	213,12	220,555	218,80
27-04-2023	3.493.244	-0,86%	210,74	204,06	216,02	214,33
26-04-2023	1.523.287	-1,12%	222,47	216,12	220,39	216,19
25-04-2023	1.052.289	-2,15%	222,47	218,27	223,21	218,63
24-04-2023	1.423.628	1,44%	220,855	220,93	223,685	223,43
21-04-2023	1.137.134	-0,36%	221,00	217,50	220,9599	220,27
20-04-2023	1.300.554	-1,06%	222,51	220,945	224,22	222,27
19-04-2023	898.096	-0,24%	224,91	222,4212	225,15	224,65
18-04-2023	1.305.220	-0,02%	225,785	224,06	227,46	225,20
17-04-2023	753.710	0,70%	225,17	224,30	226,915	225,24
14-04-2023	903.536	0,91%	223,105	221,44	225,83	223,68
13-04-2023	971.489	0,53%	219,81	216,685	222,18	221,67
12-04-2023	1.150.651	-0,05%	222,17	219,90	223,215	220,50
11-04-2023	1.721.139	2,35%	216,18	216,23	222,90	220,60
10-04-2023	1.408.036	3,04%	210,68	209,32	216,07	215,53
06-04-2023	1.999.053	-2,04%	212,77	208,94	212,79	209,17
05-04-2023	2.020.469	-1,80%	216,15	211,56	217,8791	213,53
04-04-2023	1.875.033	-5,40%	228,92	216,28	229,27	217,45
03-04-2023	967.992	0,45%	230,45	228,86	233,785	229,87
31-03-2023	1.089.352	1,92%	226,50	224,90	229,055	228,84
30-03-2023	860.485	0,69%	225,35	223,99	226,344	224,54
29-03-2023	841.896	1,29%	222,63	221,5009	223,22	223,00
28-03-2023	786.300	0,99%	217,81	217,71	220,54	220,16
27-03-2023	1.422.479	0,46%	214,44	213,925	218,96	218,00
24-03-2023	1.267.708	-1,11%	217,36	213,16	217,43	217,01
23-03-2023	1.212.487	-0,23%	221,01	217,6007	225,30	219,44
22-03-2023	1.356.385	-2,21%	225,20	219,86	226,59	219,95
21-03-2023	1.321.110	2,09%	224,39	223,66	226,00	224,92
20-03-2023	1.445.835	2,47%	217,93	217,46	221,87	220,31
17-03-2023	2.170.022	-1,69%	217,40	211,43	217,40	215,01
16-03-2023	1.574.444	0,67%	215,43	213,33	219,74	218,71
15-03-2023	2.428.957	-3,73%	219,39	212,57	221,18	217,26
14-03-2023	1.505.865	0,43%	228,48	222,20	229,59	225,67
13-03-2023	2.231.731	-1,02%	222,50	221,55	228,29	224,70
10-03-2023	2.701.596	-5,79%	235,88	225,80	238,13	227,01
09-03-2023	1.051.269	-3,12%	248,77	240,605	250,12	240,96
08-03-2023	739.164	1,05%	247,775	246,76	251,11	248,72
07-03-2023	1.360.704	-3,09%	253,56	245,95	254,75	246,14
06-03-2023	1.029.945	-0,52%	255,285	251,63	255,65	253,98
03-03-2023	977.281	1,24%	252,39	249,91	255,39	255,31
02-03-2023	1.135.147	1,41%	246,27	246,18	252,49	252,18
01-03-2023	1.892.018	3,81%	242,09	241,59	249,70	248,67
28-02-2023	837.110	-0,18%	240,08	238,71	241,00	239,5572
27-02-2023	724.131	1,61%	239,64	238,78	241,25	239,98
24-02-2023	860.491	-0,75%	234,83	233,02	236,69	236,17
23-02-2023	1.287.133	0,03%	240,50	235,60	240,82	237,95
22-02-2023	1.348.983	-1,17%	241,10	236,43	242,23	237,89
21-02-2023	1.133.160	-2,86%	244,29	239,75	248,00	240,71
20-02-2023	1.348.274	0,52%	247,86	245,63	250,86	247,79
17-02-2023	1.348.274	0,52%	247,86	245,63	250,86	247,79
16-02-2023	891.448	-0,88%	246,84	244,57	248,53	246,52
15-02-2023	920.657	1,78%	244,075	243,225	248,77	248,70
14-02-2023	1.074.414	-1,53%	247,05	241,65	247,01	244,36
13-02-2023	1.395.910	0,19%	243,50	242,66	248,38	248,15
10-02-2023	1.370.228	0,56%	246,69	244,64	248,63	247,67
09-02-2023	1.114.173	-1,04%	250,87	245,48	251,97	246,28
08-02-2023	1.033.277	-0,32%	248,69	247,08	251,56	248,87
07-02-2023	1.830.730	-0,70%	250,705	245,445	251,95	249,66
06-02-2023	1.447.721	1,48%	248,37	248,35	252,115	251,42
03-02-2023	1.899.387	1,17%	243,73	243,1268	250,94	247,76
02-02-2023	2.747.542	-1,86%	249,33	241,80	249,53	244,90
01-02-2023	2.738.422	-1,09%	251,73	245,31	252,535	249,54
31-01-2023	4.100.815	-3,52%	257,11	246,41	257,39	252,29
30-01-2023	1.468.336	-1,15%	263,34	261,31	264,99	261,50
27-01-2023	1.334.758	0,92%	262,31	262,12	266,04	264,54
26-01-2023	1.117.913	1,42%	259,83	256,8913	262,22	262,12
25-01-2023	1.065.307	0,32%	254,55	254,32	259,185	258,44
24-01-2023	1.516.943	1,94%	251,495	249,75	259,04	257,61
23-01-2023	1.062.731	1,20%	250,89	249,27	253,66	252,70
20-01-2023	1.274.554	1,62%	246,33	244,81	249,91	249,72
19-01-2023	1.513.055	-2,23%	250,50	244,31	251,24	246,00
18-01-2023	1.353.197	-1,34%	257,275	252,075	258,89	252,82
17-01-2023	1.707.579	-0,85%	258,85	255,91	260,48	256,26
16-01-2023	1.241.674	1,27%	256,50	255,33	258,575	258,30
13-01-2023	1.241.674	1,27%	256,50	255,33	258,575	258,30
12-01-2023	1.589.015	1,73%	251,99	251,01	257,3799	255,07
11-01-2023	1.108.060	0,09%	251,07	247,125	251,85	250,73
10-01-2023	1.292.360	1,58%	247,54	246,53	250,83	250,51
09-01-2023	1.490.310	-0,90%	249,03	246,00	250,96	246,62
06-01-2023	1.744.894	3,50%	243,25	242,33	249,91	248,70
05-01-2023	994.154	-0,45%	240,18	237,56	241,535	240,28
04-01-2023	1.109.178	1,04%	239,52	238,67	242,12	241,36
03-01-2023	1.045.747	-0,28%	239,77	236,25	240,49	238,88
02-01-2023	564.341	-0,19%	239,50	237,71	240,16	239,75
30-12-2022	564.341	-0,19%	239,50	237,71	240,16	239,75
29-12-2022	729.652	0,34%	241,375	238,27	241,415	240,20
28-12-2022	1.086.429	-1,55%	243,355	238,275	243,82	239,38
27-12-2022	1.639.755	1,36%	240,39	239,73	245,02	243,14
23-12-2022	361.647	0,81%	237,06	236,50	239,85	239,47
22-12-2022	1.354.933	-1,73%	240,31	233,04	240,80	237,54
21-12-2022	1.750.678	2,91%	238,00	237,66	241,91	241,98
20-12-2022	1.170.006	1,23%	232,84	231,86	235,72	235,14
19-12-2022	1.222.558	-0,19%	233,97	230,93	236,93	232,29
16-12-2022	1.567.496	0,89%	228,77	228,05	233,215	232,72
15-12-2022	1.266.337	-1,63%	232,30	227,72	232,93	230,66
14-12-2022	1.093.873	-0,43%	235,93	233,14	238,22	234,48
13-12-2022	1.093.438	1,04%	237,72	232,14	237,91	235,49