Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	1.145.715	2,54%	227,70	227,02	233,40	233,06
09/12/2022	900.827	-1,57%	231,63	227,19	232,68	227,29
08/12/2022	984.170	0,85%	230,95	229,62	232,50	230,92
07/12/2022	1.214.311	0,30%	226,48	225,78	229,84	228,98
06/12/2022	6.537.474	-1,84%	236,67	225,58	233,01	228,29
05/12/2022	3.049.657	-1,50%	236,67	232,305	235,87	232,57
02/12/2022	4.125.122	0,19%	236,67	233,77	238,44	236,13
01/12/2022	4.060.519	-0,31%	236,67	232,00	236,96	235,69
30/11/2022	4.671.149	0,55%	235,675	230,79	236,7462	236,41
29/11/2022	4.022.926	1,21%	233,32	231,55	235,73	235,12
28/11/2022	4.035.473	-1,42%	237,03	231,575	234,94	232,35
25/11/2022	1.889.631	-0,52%	237,03	235,19	237,17	235,70
24/11/2022	3.926.449	-0,14%	233,93	235,61	239,63	236,92
23/11/2022	3.926.449	-0,14%	233,93	235,61	239,63	236,92
22/11/2022	3.746.384	2,19%	233,93	233,38	237,48	237,26
21/11/2022	4.379.983	0,32%	233,98	228,27	233,61	232,17
18/11/2022	3.999.401	0,43%	233,98	227,63	231,84	231,43
17/11/2022	5.570.877	-0,85%	233,98	225,51	230,415	230,44
16/11/2022	4.127.369	-0,93%	233,98	230,8375	234,66	232,42
15/11/2022	5.577.452	-0,90%	228,25	232,77	239,40	234,37
14/11/2022	1.378.196	0,00%	228,25	234,50	239,85	236,50
11/11/2022	1.469.015	1,74%	228,25	231,9983	238,39	236,49
10/11/2022	1.497.294	3,06%	228,25	226,33	232,585	232,45
09/11/2022	2.650.579	-1,85%	228,25	225,08	229,05	225,57
08/11/2022	1.773.847	0,53%	228,25	226,75	232,63	229,81
07/11/2022	1.447.386	0,32%	224,02	222,695	229,12	228,58
04/11/2022	2.208.636	3,95%	224,02	223,605	229,68	227,92
03/11/2022	1.594.659	2,20%	218,51	211,3581	221,785	219,26
02/11/2022	1.236.066	-1,81%	218,51	213,93	221,6961	214,54
01/11/2022	1.113.742	0,98%	218,51	216,72	219,4687	218,5701
31/10/2022	1.468.536	-1,51%	212,00	215,01	218,8688	216,02
28/10/2022	2.203.127	3,46%	212,00	211,21	219,49	219,475
27/10/2022	3.971.407	7,71%	209,42	207,37	217,13	212,14
26/10/2022	1.541.027	1,09%	198,14	194,58	199,5565	196,96
25/10/2022	1.081.332	1,85%	188,65	188,94	195,67	194,84
24/10/2022	1.244.269	0,57%	188,65	188,52	192,12	191,30
21/10/2022	1.396.842	6,04%	179,73	179,21	190,41	190,17
20/10/2022	1.208.038	-2,10%	184,93	180,46	185,74	180,54
19/10/2022	937.890	0,47%	184,93	182,00	185,70	184,41
18/10/2022	1.174.163	1,50%	184,93	180,91	185,50	183,52
17/10/2022	1.408.253	1,47%	182,30	179,22	184,31	180,80
14/10/2022	1.120.042	-2,70%	179,58	177,57	184,305	178,19
13/10/2022	1.837.544	2,03%	179,58	172,705	184,95	183,14
12/10/2022	901.767	-0,14%	179,58	178,78	181,115	179,50
11/10/2022	1.090.213	0,60%	178,03	176,67	183,08	179,75
10/10/2022	1.130.694	0,63%	178,08	176,07	181,16	178,67
07/10/2022	1.078.570	-0,71%	176,15	175,2001	178,955	177,54
06/10/2022	993.350	0,27%	177,31	176,89	180,98	178,865
05/10/2022	1.247.353	-0,70%	176,70	176,2968	180,25	178,38
04/10/2022	1.692.429	5,43%	174,20	174,18	180,53	180,53
03/10/2022	1.376.511	4,36%	167,50	164,08	173,365	171,23
30/09/2022	1.082.751	-1,10%	165,52	163,89	167,77	164,08
29/09/2022	1.381.756	-1,00%	165,52	163,56	166,57	166,08
28/09/2022	1.455.416	3,28%	168,45	163,54	168,48	167,76
27/09/2022	1.061.441	-0,11%	168,45	160,60	164,568	162,44
26/09/2022	1.421.783	-0,99%	168,45	162,23	165,8889	162,62
23/09/2022	1.743.071	-3,70%	168,45	161,74	169,44	164,24
22/09/2022	1.067.399	-0,81%	172,72	170,30	174,58	170,55
21/09/2022	1.684.396	-3,39%	179,87	171,90	180,49	171,95
20/09/2022	1.045.763	-2,26%	180,52	176,311	180,72	177,99
19/09/2022	1.135.542	1,47%	177,02	176,835	182,73	182,11
16/09/2022	1.453.585	-1,66%	179,79	177,765	180,32	179,47
15/09/2022	824.109	-1,17%	184,50	181,705	186,5409	182,49
14/09/2022	853.907	0,18%	187,63	181,925	185,14	184,65
13/09/2022	827.335	-4,21%	187,63	183,5233	190,05	184,31
12/09/2022	818.760	1,54%	187,96	190,61	192,70	192,40
09/09/2022	902.403	3,30%	187,96	187,215	189,76	189,20
08/09/2022	791.272	1,07%	179,37	178,09	183,28	182,80
07/09/2022	869.655	0,35%	179,37	178,205	181,80	181,30
06/09/2022	829.857	-0,09%	182,22	179,6052	183,66	180,66
05/09/2022	925.734	-0,88%	182,22	179,85	185,74	180,83
02/09/2022	925.734	-0,88%	182,22	179,85	185,74	180,83
01/09/2022	1.256.703	-1,23%	182,22	180,10	183,21	182,44
31/08/2022	856.837	-1,19%	191,50	184,50	188,02	184,71
30/08/2022	1.155.842	-2,52%	191,50	184,5924	191,81	186,94
29/08/2022	708.299	-0,07%	190,05	189,02	193,15	191,78
26/08/2022	941.624	-3,50%	199,54	191,73	200,3677	191,92
25/08/2022	708.483	2,43%	197,16	194,57	198,91	198,88
24/08/2022	927.970	-1,59%	197,16	193,46	198,68	194,08
23/08/2022	1.115.456	2,84%	192,26	192,51	198,14	197,21
22/08/2022	838.442	-1,96%	195,27	191,5512	193,93	191,76
19/08/2022	789.444	-0,89%	195,27	193,81	197,20	195,60
18/08/2022	823.804	0,73%	194,22	195,245	197,61	197,35
17/08/2022	652.276	-0,81%	194,22	193,87	196,90	195,93
16/08/2022	836.458	0,81%	194,97	194,95	198,40	197,545
15/08/2022	739.552	-0,45%	193,62	193,07	196,51	195,95
12/08/2022	693.757	1,46%	194,14	193,80	196,97	196,84