(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-16 | 00:00:00 | 131,25 | 132,12 | 130,94 | 131,47 | 2.912.368 | | 2017-10-17 | 00:00:00 | 131,14 | 131,47 | 130,32 | 130,54 | 2.371.739 | | 2017-10-18 | 00:00:00 | 130,50 | 131,65 | 130,50 | 131,29 | 2.484.354 | | 2017-10-19 | 00:00:00 | 131,00 | 131,63 | 129,40 | 131,55 | 4.831.344 | | 2017-10-20 | 00:00:00 | 131,34 | 131,91 | 130,48 | 131,36 | 3.063.358 | | 2017-10-23 | 00:00:00 | 131,95 | 132,34 | 131,16 | 131,68 | 5.530.774 | | 2017-10-24 | 00:00:00 | 140,06 | 140,44 | 136,63 | 138,24 | 18.741.387 | | 2017-10-25 | 00:00:00 | 137,21 | 137,83 | 134,79 | 136,84 | 6.813.113 | | 2017-10-26 | 00:00:00 | 136,88 | 138,24 | 136,85 | 136,94 | 5.741.373 | | 2017-10-27 | 00:00:00 | 136,92 | 138,40 | 136,90 | 137,81 | 4.063.532 | | 2017-10-30 | 00:00:00 | 137,30 | 137,81 | 136,48 | 136,49 | 3.037.005 | | 2017-10-31 | 00:00:00 | 136,50 | 136,62 | 135,08 | 135,80 | 3.970.881 | | 2017-11-01 | 00:00:00 | 135,67 | 137,30 | 135,43 | 136,29 | 3.619.740 | | 2017-11-02 | 00:00:00 | 136,42 | 136,99 | 135,69 | 136,47 | 2.715.305 | | 2017-11-03 | 00:00:00 | 136,48 | 136,95 | 136,36 | 136,63 | 2.065.463 | | 2017-11-06 | 00:00:00 | 136,80 | 138,45 | 136,79 | 137,71 | 2.776.963 | | 2017-11-07 | 00:00:00 | 137,80 | 138,90 | 136,66 | 138,81 | 3.156.477 | | 2017-12-14 | 00:00:00 | 148,96 | 149,00 | 145,88 | 146,28 | 4.614.440 | | 2017-12-15 | 00:00:00 | 147,45 | 147,84 | 145,49 | 146,69 | 7.796.332 | | 2017-12-18 | 00:00:00 | 147,33 | 149,81 | 146,80 | 149,77 | 3.526.981 | | 2017-12-19 | 00:00:00 | 149,83 | 151,09 | 148,53 | 150,91 | 3.547.164 | | 2017-12-20 | 00:00:00 | 151,71 | 152,60 | 150,70 | 152,52 | 3.073.603 | | 2017-12-21 | 00:00:00 | 152,71 | 155,10 | 151,81 | 154,64 | 4.000.342 | | 2017-12-22 | 00:00:00 | 154,56 | 155,80 | 153,95 | 155,75 | 2.438.805 | | 2017-12-26 | 00:00:00 | 156,04 | 156,98 | 155,66 | 156,44 | 1.860.550 | | 2017-12-27 | 00:00:00 | 156,94 | 157,69 | 156,31 | 157,52 | 2.179.200 | | 2017-12-28 | 00:00:00 | 157,94 | 158,65 | 157,23 | 158,42 | 4.057.251 | | 2017-12-29 | 00:00:00 | 158,05 | 158,50 | 157,51 | 157,58 | 2.606.579 | | 2018-01-02 | 00:00:00 | 158,30 | 159,39 | 156,03 | 157,04 | 5.089.544 | | 2018-01-03 | 00:00:00 | 157,04 | 157,49 | 155,40 | 157,28 | 4.130.659 | | 2018-01-04 | 00:00:00 | 157,89 | 159,58 | 157,02 | 159,44 | 4.845.405 | | 2018-01-05 | 00:00:00 | 160,26 | 162,05 | 159,64 | 161,96 | 3.920.646 | | 2018-01-08 | 00:00:00 | 164,11 | 166,43 | 162,55 | 166,03 | 5.918.913 | | 2018-01-09 | 00:00:00 | 166,33 | 167,41 | 165,09 | 166,43 | 4.498.969 | | 2018-01-10 | 00:00:00 | 165,90 | 167,53 | 164,50 | 165,87 | 5.456.165 | | 2018-01-11 | 00:00:00 | 166,90 | 169,53 | 165,64 | 169,20 | 4.166.602 | | 2018-01-12 | 00:00:00 | 169,99 | 170,67 | 169,23 | 170,30 | 4.107.937 | | 2018-01-16 | 00:00:00 | 172,90 | 173,24 | 167,57 | 169,31 | 7.814.742 | | 2018-01-17 | 00:00:00 | 169,32 | 170,11 | 168,50 | 168,50 | 5.559.890 | | 2018-01-18 | 00:00:00 | 169,33 | 170,76 | 168,09 | 168,83 | 4.578.041 | | 2018-01-19 | 00:00:00 | 169,63 | 170,45 | 168,61 | 170,41 | 5.779.718 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
