Caterpillar Inc (CAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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