(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-10 | 00:00:00 | 91,89 | 93,10 | 90,81 | 92,31 | 7.163.000 | | 2017-04-07 | 00:00:00 | 95,87 | 96,62 | 95,42 | 95,52 | 4.250.600 | | 2017-04-10 | 00:00:00 | 96,31 | 97,89 | 96,10 | 97,14 | 5.097.500 | | 2017-04-11 | 00:00:00 | 97,30 | 97,31 | 95,67 | 97,10 | 4.246.300 | | 2017-04-12 | 00:00:00 | 96,69 | 96,77 | 94,66 | 94,86 | 4.758.400 | | 2017-04-21 | 00:00:00 | 95,19 | 95,25 | 93,81 | 94,32 | 4.124.900 | | 2017-04-25 | 00:00:00 | 102,88 | 104,89 | 102,00 | 104,42 | 18.383.500 | | 2017-04-26 | 00:00:00 | 103,80 | 105,98 | 103,64 | 104,66 | 9.840.900 | | 2017-05-02 | 00:00:00 | 102,27 | 102,71 | 101,25 | 101,51 | 4.346.700 | | 2017-05-03 | 00:00:00 | 101,04 | 102,17 | 100,78 | 101,54 | 4.271.800 | | 2017-05-08 | 00:00:00 | 99,48 | 100,10 | 98,94 | 99,37 | 5.092.800 | | 2017-05-11 | 00:00:00 | 101,90 | 101,92 | 100,15 | 100,99 | 5.174.100 | | 2017-05-12 | 00:00:00 | 100,59 | 100,95 | 100,17 | 100,71 | 4.090.600 | | 2017-05-15 | 00:00:00 | 101,59 | 102,56 | 101,41 | 102,42 | 3.752.804 | | 2017-05-16 | 00:00:00 | 102,75 | 102,80 | 101,27 | 102,34 | 3.114.416 | | 2017-05-17 | 00:00:00 | 101,00 | 101,65 | 99,89 | 100,14 | 4.601.111 | | 2017-05-18 | 00:00:00 | 99,14 | 100,67 | 97,74 | 100,22 | 5.882.412 | | 2017-05-19 | 00:00:00 | 101,57 | 102,86 | 101,27 | 102,43 | 4.633.937 | | 2017-05-22 | 00:00:00 | 102,67 | 103,05 | 101,81 | 102,29 | 4.376.327 | | 2017-05-23 | 00:00:00 | 102,30 | 103,75 | 102,06 | 103,63 | 3.327.188 | | 2017-05-24 | 00:00:00 | 103,33 | 104,91 | 103,15 | 103,95 | 5.170.927 | | 2017-05-25 | 00:00:00 | 104,45 | 105,94 | 104,24 | 105,02 | 5.220.008 | | 2017-05-26 | 00:00:00 | 105,00 | 105,71 | 104,62 | 105,66 | 2.878.454 | | 2017-05-30 | 00:00:00 | 105,26 | 105,86 | 105,01 | 105,47 | 3.200.069 | | 2017-05-31 | 00:00:00 | 105,25 | 105,76 | 103,60 | 105,43 | 4.107.086 | | 2017-06-01 | 00:00:00 | 105,77 | 106,43 | 105,16 | 105,65 | 4.196.783 | | 2017-06-02 | 00:00:00 | 105,67 | 106,76 | 105,18 | 105,95 | 3.699.325 | | 2017-06-05 | 00:00:00 | 105,58 | 107,17 | 105,14 | 105,20 | 4.316.780 | | 2017-06-06 | 00:00:00 | 104,79 | 105,52 | 104,06 | 104,55 | 3.796.604 | | 2017-06-07 | 00:00:00 | 104,30 | 104,69 | 102,45 | 103,51 | 5.120.630 | | 2017-06-08 | 00:00:00 | 103,80 | 105,39 | 103,61 | 105,01 | 4.640.210 | | 2017-06-09 | 00:00:00 | 105,09 | 107,02 | 105,03 | 105,92 | 3.879.778 | | 2017-06-12 | 00:00:00 | 105,65 | 106,35 | 104,90 | 106,07 | 4.167.404 | | 2017-06-13 | 00:00:00 | 106,18 | 106,66 | 105,51 | 105,75 | 3.518.899 | | 2017-06-14 | 00:00:00 | 105,80 | 105,99 | 103,99 | 104,71 | 4.095.032 | | 2017-06-15 | 00:00:00 | 103,80 | 106,64 | 103,80 | 106,40 | 5.968.532 | | 2017-06-16 | 00:00:00 | 106,76 | 107,91 | 106,40 | 107,60 | 7.314.751 | | 2017-06-19 | 00:00:00 | 107,95 | 108,04 | 106,67 | 107,49 | 4.242.334 | | 2017-06-20 | 00:00:00 | 108,06 | 108,18 | 106,92 | 107,04 | 5.048.146 | | 2017-06-21 | 00:00:00 | 106,63 | 106,76 | 103,15 | 103,47 | 6.235.312 | | 2017-06-22 | 00:00:00 | 103,57 | 104,66 | 103,49 | 103,84 | 3.650.842 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
