(Login BolsaPT & Canal Forex) |
|
 Caterpillar - [Ticker: CAT] |     | | Última Trade | 130,230 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.54 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 136,230 x 100 - 136,240 x 200 | EPS | 0,00 | | Abertura | 130,800 | PER | 0,00% | | Máximo | 130,910 | Pagamento Dividendo | | | Mínimo | 127,585 | Data Ex-Dividendo | | | Fecho Anterior | 130,770 | Yield | | | Volume | 4.996.185 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CAT de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 71,74 | 71,89 | 70,73 | 71,49 | 3.492.996 | | 2015-11-27 | 00:00:00 | 71,18 | 71,53 | 70,70 | 71,22 | 1.642.061 | | 2015-11-30 | 00:00:00 | 71,33 | 72,79 | 71,15 | 72,65 | 5.248.400 | | 2015-12-01 | 00:00:00 | 72,33 | 72,64 | 70,85 | 71,56 | 6.549.700 | | 2015-12-02 | 00:00:00 | 71,20 | 72,13 | 70,62 | 71,03 | 5.058.700 | | 2015-12-03 | 00:00:00 | 71,15 | 71,22 | 69,37 | 69,64 | 8.107.800 | | 2015-12-04 | 00:00:00 | 69,36 | 70,03 | 68,80 | 69,98 | 5.243.000 | | 2015-12-07 | 00:00:00 | 68,68 | 68,73 | 67,72 | 68,36 | 6.775.600 | | 2015-12-08 | 00:00:00 | 66,99 | 67,16 | 66,18 | 66,54 | 6.865.450 | | 2015-12-09 | 00:00:00 | 66,30 | 67,02 | 65,16 | 65,91 | 8.578.009 | | 2015-12-10 | 00:00:00 | 65,98 | 67,09 | 65,91 | 66,38 | 5.759.100 | | 2015-12-11 | 00:00:00 | 65,38 | 66,10 | 64,48 | 65,43 | 7.486.200 | | 2015-12-14 | 00:00:00 | 65,63 | 66,18 | 64,73 | 66,12 | 7.370.202 | | 2015-12-15 | 00:00:00 | 65,46 | 66,96 | 65,24 | 66,75 | 5.989.700 | | 2015-12-16 | 00:00:00 | 66,22 | 67,88 | 66,14 | 67,72 | 6.720.800 | | 2015-12-17 | 00:00:00 | 67,18 | 67,51 | 64,88 | 64,90 | 6.799.955 | | 2015-12-18 | 00:00:00 | 64,60 | 65,87 | 64,10 | 65,11 | 13.435.478 | | 2015-12-21 | 00:00:00 | 65,59 | 65,82 | 64,38 | 65,24 | 5.311.466 | | 2015-12-22 | 00:00:00 | 66,25 | 68,79 | 66,11 | 68,41 | 9.646.400 | | 2015-12-23 | 00:00:00 | 69,59 | 70,49 | 68,99 | 69,89 | 7.586.025 | | 2015-12-24 | 00:00:00 | 69,75 | 69,90 | 69,06 | 69,38 | 2.322.144 | | 2015-12-28 | 00:00:00 | 69,12 | 69,18 | 68,03 | 68,58 | 3.883.803 | | 2015-12-29 | 00:00:00 | 69,22 | 69,57 | 68,62 | 69,19 | 3.539.271 | | 2015-12-30 | 00:00:00 | 68,66 | 69,63 | 68,57 | 68,69 | 3.158.522 | | 2015-12-31 | 00:00:00 | 68,45 | 69,10 | 67,94 | 67,96 | 4.356.422 | | 2016-01-04 | 00:00:00 | 66,88 | 68,08 | 65,72 | 67,99 | 8.553.000 | | 2016-01-05 | 00:00:00 | 68,38 | 68,44 | 66,42 | 67,28 | 6.120.600 | | 2016-01-06 | 00:00:00 | 65,98 | 66,85 | 65,62 | 66,22 | 6.549.700 | | 2016-01-07 | 00:00:00 | 65,08 | 65,52 | 63,66 | 63,94 | 8.601.168 | | 2016-01-08 | 00:00:00 | 64,33 | 64,53 | 62,93 | 63,29 | 8.277.398 | | 2016-01-11 | 00:00:00 | 63,67 | 63,70 | 60,85 | 61,47 | 9.669.268 | | 2016-01-12 | 00:00:00 | 62,44 | 62,50 | 60,39 | 61,60 | 8.592.650 | | 2016-01-13 | 00:00:00 | 62,07 | 62,76 | 60,39 | 60,89 | 7.237.267 | | 2016-01-14 | 00:00:00 | 61,24 | 62,97 | 60,38 | 62,27 | 9.241.746 | | 2016-01-15 | 00:00:00 | 59,52 | 60,09 | 58,75 | 59,87 | 12.519.900 | | 2016-01-19 | 00:00:00 | 60,26 | 60,54 | 58,48 | 59,03 | 8.353.100 | | 2016-01-20 | 00:00:00 | 58,08 | 59,38 | 56,36 | 58,81 | 10.857.465 | | 2016-01-21 | 00:00:00 | 59,00 | 60,42 | 58,25 | 59,69 | 8.798.165 | | 2016-01-22 | 00:00:00 | 61,23 | 62,56 | 60,60 | 60,98 | 7.811.195 | | 2016-01-25 | 00:00:00 | 58,96 | 59,35 | 57,76 | 57,91 | 10.969.851 | | 2016-01-26 | 00:00:00 | 58,40 | 59,66 | 58,09 | 59,16 | 8.135.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
