(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 58,40 | 59,66 | 58,09 | 59,16 | 8.135.100 | | 2016-01-27 | 00:00:00 | 58,43 | 59,89 | 57,46 | 58,32 | 10.980.600 | | 2016-01-28 | 00:00:00 | 62,01 | 62,45 | 58,57 | 61,08 | 13.566.430 | | 2016-01-29 | 00:00:00 | 61,69 | 62,29 | 60,76 | 62,24 | 8.220.636 | | 2016-02-01 | 00:00:00 | 61,97 | 63,08 | 61,38 | 62,70 | 5.941.700 | | 2016-02-02 | 00:00:00 | 61,28 | 61,55 | 60,48 | 60,67 | 6.281.128 | | 2016-02-03 | 00:00:00 | 61,47 | 63,60 | 59,80 | 63,27 | 8.331.773 | | 2016-02-04 | 00:00:00 | 63,60 | 66,99 | 63,60 | 65,96 | 12.537.500 | | 2016-02-05 | 00:00:00 | 65,67 | 66,76 | 65,18 | 66,12 | 7.425.600 | | 2016-02-08 | 00:00:00 | 65,42 | 65,64 | 63,66 | 64,58 | 6.311.200 | | 2016-02-09 | 00:00:00 | 63,90 | 64,41 | 63,12 | 63,93 | 5.637.846 | | 2016-02-10 | 00:00:00 | 64,27 | 64,38 | 62,00 | 62,14 | 5.954.833 | | 2016-02-11 | 00:00:00 | 60,91 | 62,31 | 60,51 | 61,41 | 7.010.300 | | 2016-02-12 | 00:00:00 | 61,99 | 63,47 | 61,82 | 63,15 | 4.284.200 | | 2016-02-16 | 00:00:00 | 64,16 | 65,55 | 63,51 | 65,21 | 4.655.200 | | 2016-02-17 | 00:00:00 | 66,00 | 67,79 | 65,72 | 67,26 | 7.360.200 | | 2016-02-18 | 00:00:00 | 67,15 | 67,60 | 65,14 | 66,12 | 6.175.500 | | 2016-02-19 | 00:00:00 | 64,92 | 65,52 | 64,08 | 65,42 | 4.881.000 | | 2016-02-22 | 00:00:00 | 65,42 | 67,52 | 65,42 | 67,31 | 5.769.400 | | 2016-02-23 | 00:00:00 | 67,11 | 67,24 | 65,70 | 65,78 | 5.599.185 | | 2016-02-24 | 00:00:00 | 64,70 | 65,97 | 63,07 | 65,88 | 6.439.213 | | 2016-02-25 | 00:00:00 | 65,89 | 66,47 | 64,84 | 66,47 | 4.276.889 | | 2016-02-26 | 00:00:00 | 67,39 | 68,00 | 66,45 | 66,87 | 4.149.637 | | 2016-02-29 | 00:00:00 | 67,14 | 68,58 | 66,49 | 67,70 | 5.763.500 | | 2016-03-01 | 00:00:00 | 68,44 | 69,49 | 67,34 | 69,09 | 4.439.200 | | 2016-03-02 | 00:00:00 | 68,75 | 69,93 | 68,21 | 69,38 | 4.731.200 | | 2016-03-03 | 00:00:00 | 69,62 | 72,08 | 69,39 | 71,75 | 7.172.432 | | 2016-03-04 | 00:00:00 | 72,09 | 73,96 | 71,54 | 72,84 | 9.521.320 | | 2016-03-07 | 00:00:00 | 72,80 | 75,73 | 72,80 | 74,77 | 10.740.236 | | 2016-03-08 | 00:00:00 | 73,78 | 74,11 | 71,52 | 71,73 | 8.693.500 | | 2016-03-09 | 00:00:00 | 72,33 | 72,70 | 71,26 | 71,87 | 4.906.700 | | 2016-03-10 | 00:00:00 | 72,03 | 72,03 | 70,49 | 71,36 | 6.352.292 | | 2016-03-11 | 00:00:00 | 72,36 | 73,10 | 72,28 | 72,80 | 4.786.518 | | 2016-03-14 | 00:00:00 | 72,73 | 73,44 | 72,13 | 72,73 | 4.998.300 | | 2016-03-15 | 00:00:00 | 71,44 | 72,47 | 70,86 | 72,44 | 4.674.400 | | 2016-03-16 | 00:00:00 | 72,59 | 74,51 | 72,20 | 74,34 | 6.610.500 | | 2016-03-17 | 00:00:00 | 74,20 | 76,30 | 73,52 | 75,90 | 13.310.100 | | 2016-03-18 | 00:00:00 | 76,08 | 76,94 | 74,64 | 75,47 | 13.497.900 | | 2016-03-21 | 00:00:00 | 75,53 | 76,35 | 75,04 | 75,89 | 4.315.719 | | 2016-03-22 | 00:00:00 | 75,59 | 76,08 | 75,24 | 75,55 | 3.625.524 | | 2016-03-23 | 00:00:00 | 74,97 | 75,12 | 73,57 | 73,68 | 5.352.806 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
