(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 | | 2018-01-19 | 00:00:00 | 169,63 | 170,45 | 168,61 | 170,41 | 5.779.718 | | 2018-01-22 | 00:00:00 | 170,32 | 170,91 | 168,48 | 170,89 | 3.526.936 | | 2018-01-23 | 00:00:00 | 172,00 | 172,05 | 169,20 | 169,43 | 4.986.657 | | 2018-01-24 | 00:00:00 | 171,40 | 172,45 | 167,67 | 168,34 | 7.812.764 | | 2018-01-25 | 00:00:00 | 173,10 | 173,10 | 162,46 | 169,37 | 16.927.247 | | 2018-01-26 | 00:00:00 | 168,81 | 169,00 | 164,55 | 167,06 | 8.966.183 | | 2018-01-29 | 00:00:00 | 165,58 | 165,88 | 159,42 | 162,58 | 9.405.682 | | 2018-01-30 | 00:00:00 | 160,33 | 164,71 | 159,81 | 163,76 | 8.652.563 | | 2018-01-31 | 00:00:00 | 164,70 | 165,79 | 161,89 | 162,78 | 6.245.100 | | 2018-02-01 | 00:00:00 | 161,24 | 163,74 | 160,18 | 162,24 | 4.295.262 | | 2018-02-02 | 00:00:00 | 160,77 | 160,80 | 156,53 | 157,49 | 7.515.111 | | 2018-02-05 | 00:00:00 | 154,93 | 158,93 | 142,85 | 151,08 | 11.221.553 | | 2018-02-06 | 00:00:00 | 148,07 | 156,56 | 146,81 | 156,41 | 13.852.311 | | 2018-02-07 | 00:00:00 | 155,36 | 158,09 | 154,28 | 154,34 | 7.095.767 | | 2018-02-08 | 00:00:00 | 153,85 | 154,19 | 145,92 | 145,99 | 8.867.108 | | 2018-02-09 | 00:00:00 | 148,71 | 150,89 | 142,88 | 149,21 | 9.452.458 | | 2018-02-12 | 00:00:00 | 151,87 | 153,45 | 150,25 | 152,29 | 5.732.527 | | 2018-02-13 | 00:00:00 | 151,25 | 155,20 | 151,00 | 153,97 | 5.349.813 | | 2018-02-14 | 00:00:00 | 152,39 | 158,59 | 152,34 | 158,06 | 5.536.759 | | 2018-02-15 | 00:00:00 | 159,80 | 160,34 | 157,48 | 159,98 | 4.910.548 | | 2018-02-16 | 00:00:00 | 160,13 | 161,00 | 156,09 | 156,29 | 5.967.012 | | 2018-02-20 | 00:00:00 | 155,17 | 158,25 | 154,27 | 155,56 | 5.071.082 | | 2018-02-21 | 00:00:00 | 155,70 | 158,40 | 155,04 | 155,23 | 4.159.885 | | 2018-02-22 | 00:00:00 | 156,41 | 159,78 | 156,20 | 158,86 | 4.721.523 | | 2018-02-23 | 00:00:00 | 159,40 | 162,48 | 159,22 | 162,41 | 4.397.133 | | 2018-02-26 | 00:00:00 | 163,05 | 164,05 | 161,55 | 163,69 | 6.234.118 | | 2018-02-27 | 00:00:00 | 163,26 | 164,60 | 161,24 | 161,26 | 4.104.920 | | 2018-02-28 | 00:00:00 | 161,50 | 162,34 | 154,17 | 154,63 | 7.241.202 | | 2018-03-01 | 00:00:00 | 153,67 | 156,19 | 148,51 | 150,23 | 9.434.816 | | 2018-03-02 | 00:00:00 | 149,13 | 149,88 | 145,86 | 146,38 | 9.509.411 | | 2018-03-05 | 00:00:00 | 145,15 | 151,86 | 144,01 | 151,12 | 8.453.004 | | 2018-03-06 | 00:00:00 | 152,64 | 154,98 | 151,67 | 153,75 | 5.795.581 | | 2018-03-07 | 00:00:00 | 150,00 | 152,27 | 148,81 | 151,51 | 5.491.026 | | 2018-03-08 | 00:00:00 | 151,73 | 153,97 | 150,29 | 153,59 | 3.898.171 | | 2018-03-09 | 00:00:00 | 155,12 | 158,42 | 154,33 | 158,25 | 4.533.663 | | 2018-03-12 | 00:00:00 | 158,24 | 159,34 | 153,85 | 154,50 | 4.747.838 | | 2018-03-13 | 00:00:00 | 156,30 | 157,87 | 153,20 | 153,69 | 4.784.377 | | 2018-03-14 | 00:00:00 | 154,80 | 155,25 | 151,31 | 152,54 | 4.855.128 | | 2018-03-15 | 00:00:00 | 153,18 | 155,59 | 151,65 | 154,57 | 4.898.883 | | 2018-03-16 | 00:00:00 | 154,32 | 157,45 | 153,31 | 156,46 | 10.640.670 | | 2018-03-19 | 00:00:00 | 154,24 | 154,83 | 150,82 | 152,15 | 5.462.021 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
