(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-19 | 00:00:00 | 154,24 | 154,83 | 150,82 | 152,15 | 5.462.021 | 2018-03-20 | 00:00:00 | 153,00 | 155,20 | 152,54 | 154,06 | 3.536.659 | 2018-03-21 | 00:00:00 | 154,16 | 157,28 | 153,21 | 155,80 | 3.856.508 | 2018-03-22 | 00:00:00 | 152,87 | 153,50 | 146,25 | 146,90 | 7.975.803 | 2018-03-23 | 00:00:00 | 147,70 | 148,95 | 143,79 | 144,29 | 6.452.195 | 2018-03-26 | 00:00:00 | 147,82 | 149,56 | 145,26 | 149,19 | 5.394.479 | 2018-03-27 | 00:00:00 | 149,90 | 151,12 | 145,79 | 146,99 | 4.860.757 | 2018-03-28 | 00:00:00 | 146,99 | 148,24 | 143,63 | 145,16 | 4.933.922 | 2018-03-29 | 00:00:00 | 146,21 | 148,77 | 145,57 | 147,38 | 4.209.422 | 2018-04-02 | 00:00:00 | 146,44 | 147,35 | 141,76 | 143,89 | 5.397.549 | 2018-04-03 | 00:00:00 | 144,80 | 145,65 | 142,38 | 145,06 | 4.845.692 | 2018-04-04 | 00:00:00 | 139,88 | 145,46 | 138,05 | 145,18 | 6.188.246 | 2018-04-05 | 00:00:00 | 146,51 | 148,88 | 146,47 | 148,13 | 4.584.764 | 2018-04-06 | 00:00:00 | 145,77 | 147,00 | 140,82 | 142,99 | 5.707.394 | 2018-04-09 | 00:00:00 | 144,80 | 146,79 | 142,80 | 143,08 | 4.050.818 | 2018-04-10 | 00:00:00 | 146,75 | 149,01 | 145,62 | 148,09 | 4.031.278 | 2018-04-11 | 00:00:00 | 146,68 | 148,35 | 146,32 | 146,79 | 3.218.872 | 2018-04-12 | 00:00:00 | 147,64 | 151,16 | 147,64 | 150,14 | 3.957.996 | 2018-04-13 | 00:00:00 | 151,75 | 152,91 | 148,99 | 150,23 | 3.603.249 | 2018-04-16 | 00:00:00 | 151,74 | 153,42 | 150,28 | 152,14 | 3.055.572 | 2018-04-17 | 00:00:00 | 153,34 | 155,54 | 153,01 | 153,31 | 3.817.178 | 2018-04-18 | 00:00:00 | 155,19 | 157,12 | 154,58 | 155,95 | 3.087.056 | 2018-04-19 | 00:00:00 | 155,39 | 156,33 | 153,96 | 155,70 | 4.013.234 | 2018-04-20 | 00:00:00 | 155,25 | 156,14 | 152,37 | 153,25 | 4.057.801 | 2018-04-23 | 00:00:00 | 154,65 | 155,74 | 152,18 | 153,99 | 5.350.328 | 2018-04-24 | 00:00:00 | 159,75 | 161,10 | 143,36 | 144,44 | 24.122.297 | 2018-04-25 | 00:00:00 | 143,83 | 147,60 | 142,16 | 145,19 | 9.962.250 | 2018-04-26 | 00:00:00 | 145,32 | 147,40 | 144,01 | 146,31 | 6.558.944 | 2018-04-27 | 00:00:00 | 145,67 | 146,60 | 144,16 | 144,72 | 3.860.561 | 2018-04-30 | 00:00:00 | 145,21 | 146,20 | 143,60 | 144,36 | 4.764.469 | 2018-05-01 | 00:00:00 | 143,08 | 144,43 | 140,30 | 144,42 | 5.004.386 | 2018-05-02 | 00:00:00 | 143,99 | 146,65 | 143,48 | 143,86 | 4.637.644 | 2018-05-03 | 00:00:00 | 141,69 | 145,15 | 138,15 | 143,78 | 7.703.228 | 2018-05-04 | 00:00:00 | 142,24 | 147,19 | 141,05 | 146,37 | 4.678.414 | 2018-05-07 | 00:00:00 | 148,18 | 151,46 | 148,00 | 149,82 | 6.844.614 | 2018-05-08 | 00:00:00 | 150,65 | 151,07 | 148,57 | 149,93 | 3.853.585 | 2018-05-09 | 00:00:00 | 150,75 | 153,35 | 150,50 | 152,61 | 4.668.230 | 2018-05-10 | 00:00:00 | 153,20 | 155,44 | 152,81 | 153,97 | 3.910.954 | 2018-05-11 | 00:00:00 | 154,25 | 156,74 | 153,77 | 154,86 | 3.507.901 | 2018-05-14 | 00:00:00 | 155,61 | 156,40 | 154,39 | 155,28 | 3.563.923 | 2018-05-15 | 00:00:00 | 153,82 | 154,40 | 151,71 | 152,59 | 4.127.177 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|