Mercado abrirá em 1 h 8 min

Caterpillar Inc. (CAT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
363,25+5,64 (+1,58%)
No fechamento: 04:00PM EDT
364,01 +0,76 (+0,21%)
Pré-Abertura: 07:48AM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024360,00365,52359,04363,25363,251.809.600
22 de abr. de 2024356,10362,00353,24357,61357,612.085.400
19 de abr. de 2024358,29360,95352,14354,66354,662.928.300
19 de abr. de 20241.3 Dividendo
18 de abr. de 2024361,15363,48356,17357,93356,632.380.700
17 de abr. de 2024362,65362,91352,88358,32357,022.313.800
16 de abr. de 2024363,02363,46357,18359,88358,572.513.900
15 de abr. de 2024372,97374,46362,11363,91362,592.171.000
12 de abr. de 2024368,64372,84362,68365,63364,302.072.500
11 de abr. de 2024372,63373,37366,90371,98370,632.535.700
10 de abr. de 2024366,20372,62364,39372,07370,722.148.500
09 de abr. de 2024375,03377,16365,51371,90370,552.043.300
08 de abr. de 2024379,11382,01372,89373,47372,112.690.000
05 de abr. de 2024372,50381,00371,79379,30377,922.067.000
04 de abr. de 2024377,37381,03368,88369,79368,452.492.200
03 de abr. de 2024365,49376,07364,60375,79374,432.623.700
02 de abr. de 2024362,31364,99361,48364,83363,501.968.900
01 de abr. de 2024367,48367,93362,64363,74362,421.953.800
28 de mar. de 2024364,62367,22363,53366,43365,102.028.600
27 de mar. de 2024358,72364,81357,88364,65363,332.262.800
26 de mar. de 2024356,46359,59356,00356,39355,101.637.200
25 de mar. de 2024356,96358,87355,03355,95354,661.774.800
22 de mar. de 2024364,60365,52357,86358,11356,812.051.500
21 de mar. de 2024357,67365,20356,72364,56363,242.616.300
20 de mar. de 2024351,12358,18348,14356,45355,162.563.900
19 de mar. de 2024351,60354,00349,62353,90352,612.207.600
18 de mar. de 2024348,08353,34347,86351,90350,622.528.200
15 de mar. de 2024342,97347,29341,15346,97345,714.405.500
14 de mar. de 2024344,55346,84338,94341,92340,682.110.200
13 de mar. de 2024338,14343,10337,39341,52340,281.818.800
12 de mar. de 2024335,28338,39332,74337,24336,021.645.900
11 de mar. de 2024337,00338,21331,53334,97333,751.868.000
08 de mar. de 2024342,07344,50338,10339,19337,962.307.100
07 de mar. de 2024338,51342,34338,43340,22338,981.732.500
06 de mar. de 2024336,25337,73334,16335,63334,411.542.300
05 de mar. de 2024335,42338,99331,74333,53332,322.030.000
04 de mar. de 2024335,60340,26334,79338,65337,421.551.000
01 de mar. de 2024334,00337,77333,60336,70335,481.815.200
29 de fev. de 2024331,00334,89330,10333,96332,752.699.800
28 de fev. de 2024327,39331,68326,99329,56328,361.471.000
27 de fev. de 2024326,98327,95323,77327,63326,441.640.900
26 de fev. de 2024323,65327,24322,25325,38324,201.650.000
23 de fev. de 2024323,00325,08322,05323,88322,701.575.000
22 de fev. de 2024321,00323,37320,34322,09320,921.875.800
21 de fev. de 2024312,90317,82312,90317,14315,991.780.200
20 de fev. de 2024317,26319,00312,74313,74312,602.701.600
16 de fev. de 2024323,72328,30321,44321,91320,742.513.200
15 de fev. de 2024315,95323,21315,46323,07321,902.362.900
14 de fev. de 2024316,01317,85313,97316,71315,561.887.100
13 de fev. de 2024315,79316,00310,79312,84311,702.923.200
12 de fev. de 2024317,21323,09316,51321,63320,462.483.600
09 de fev. de 2024322,00322,33315,57317,16316,012.823.000
08 de fev. de 2024324,67326,43321,42322,00320,831.986.100
07 de fev. de 2024322,94327,82321,10323,59322,413.203.000
06 de fev. de 2024323,19327,43319,07322,72321,552.825.700
05 de fev. de 2024334,87334,87315,91321,40320,236.557.500
02 de fev. de 2024307,00317,37306,00315,09313,954.658.800
01 de fev. de 2024303,24308,07301,94307,69306,573.196.300
31 de jan. de 2024305,57305,75299,93300,31299,222.813.000
30 de jan. de 2024300,51305,73300,51304,76303,652.150.200
29 de jan. de 2024299,02303,70297,45303,25302,152.101.400
26 de jan. de 2024301,00302,98298,66299,43298,342.920.500
25 de jan. de 2024294,00303,31293,13300,77299,684.647.100
24 de jan. de 2024290,84292,61288,34290,68289,622.765.900
23 de jan. de 2024290,50292,88287,52288,83287,781.866.300
22 de jan. de 2024286,10290,59286,10288,67287,622.072.200
19 de jan. de 2024282,32286,08278,95285,28284,243.047.700
19 de jan. de 20241.3 Dividendo
18 de jan. de 2024280,02282,53277,66281,90279,582.479.300
17 de jan. de 2024278,83282,02276,94278,63276,343.789.200
16 de jan. de 2024288,88290,21285,60287,23284,873.140.100
12 de jan. de 2024295,27295,83288,93290,41288,021.955.600
11 de jan. de 2024294,60295,60289,41292,06289,661.941.400
10 de jan. de 2024292,15294,55291,46293,35290,942.048.000
09 de jan. de 2024289,23292,36288,00292,29289,891.974.500
08 de jan. de 2024287,56292,68285,24292,25289,852.369.100
05 de jan. de 2024286,25291,00285,47288,93286,552.684.800
04 de jan. de 2024284,41288,22283,79286,10283,752.995.400
03 de jan. de 2024288,39288,93283,32284,30281,963.043.400
02 de jan. de 2024293,43296,64291,35292,71290,302.433.100
29 de dez. de 2023296,85298,24293,20295,67293,242.300.600
28 de dez. de 2023297,10299,20296,04296,88294,442.267.400
27 de dez. de 2023295,63299,15294,73298,12295,671.876.500
26 de dez. de 2023291,59297,09291,00295,63293,202.019.000
22 de dez. de 2023290,31292,83288,91290,36287,972.833.800
21 de dez. de 2023289,90290,73286,60290,07287,683.209.300
20 de dez. de 2023291,93298,27289,52289,71287,333.818.400
19 de dez. de 2023286,80293,03286,16292,96290,553.659.600
18 de dez. de 2023286,74288,88284,57285,71283,362.691.700
15 de dez. de 2023280,10286,85279,98285,74283,396.320.000
14 de dez. de 2023272,45285,46270,55285,17282,826.464.100
13 de dez. de 2023261,40268,23259,28267,97265,773.708.300
12 de dez. de 2023259,99262,49259,12261,43259,282.375.700
11 de dez. de 2023259,84262,24259,50260,92258,772.898.300
08 de dez. de 2023257,38261,64257,00259,50257,373.258.200
07 de dez. de 2023257,21259,38255,81257,41255,292.162.500
06 de dez. de 2023256,80261,01255,57255,97253,863.632.600
05 de dez. de 2023253,78257,20253,78255,19253,092.682.200
04 de dez. de 2023253,57255,53252,42254,75252,653.028.700
01 de dez. de 2023251,91257,44251,01256,76254,653.729.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...