(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 | 2018-05-15 | 00:00:00 | 153,82 | 154,40 | 151,71 | 152,59 | 4.127.177 | 2018-05-16 | 00:00:00 | 152,55 | 153,87 | 152,35 | 153,80 | 2.693.400 | 2018-05-17 | 00:00:00 | 153,70 | 155,25 | 152,76 | 153,69 | 2.885.836 | 2018-05-18 | 00:00:00 | 154,15 | 156,84 | 154,01 | 155,71 | 3.889.339 | 2018-05-21 | 00:00:00 | 159,26 | 161,60 | 158,70 | 160,09 | 4.047.970 | 2018-05-22 | 00:00:00 | 159,03 | 159,35 | 156,14 | 156,20 | 3.512.425 | 2018-05-23 | 00:00:00 | 154,65 | 158,00 | 153,72 | 157,74 | 4.009.966 | 2018-05-24 | 00:00:00 | 157,21 | 158,40 | 156,03 | 157,70 | 2.890.978 | 2018-05-25 | 00:00:00 | 156,92 | 157,57 | 155,23 | 155,85 | 2.359.721 | 2018-05-29 | 00:00:00 | 154,26 | 155,72 | 152,64 | 153,62 | 3.795.760 | 2018-05-30 | 00:00:00 | 154,60 | 155,98 | 153,84 | 155,46 | 2.687.675 | 2018-05-31 | 00:00:00 | 155,30 | 155,31 | 151,50 | 151,91 | 4.545.636 | 2018-06-01 | 00:00:00 | 153,30 | 154,19 | 152,26 | 153,52 | 2.755.259 | 2018-06-04 | 00:00:00 | 154,79 | 154,93 | 152,08 | 152,50 | 2.470.867 | 2018-06-05 | 00:00:00 | 152,40 | 153,10 | 152,02 | 153,01 | 2.916.553 | 2018-06-06 | 00:00:00 | 153,65 | 156,54 | 153,01 | 156,51 | 3.685.380 | 2018-06-07 | 00:00:00 | 157,11 | 157,93 | 155,53 | 156,29 | 3.149.146 | 2018-06-08 | 00:00:00 | 156,19 | 156,65 | 155,04 | 155,32 | 3.254.129 | 2018-06-11 | 00:00:00 | 155,19 | 157,08 | 154,72 | 156,30 | 2.758.304 | 2018-06-12 | 00:00:00 | 156,45 | 159,19 | 156,39 | 157,41 | 1.885.671 | 2018-06-13 | 00:00:00 | 157,18 | 157,35 | 154,51 | 154,93 | 2.594.759 | 2018-06-14 | 00:00:00 | 155,70 | 157,36 | 152,76 | 153,15 | 3.114.832 | 2018-06-15 | 00:00:00 | 150,85 | 151,00 | 148,43 | 149,68 | 6.368.554 | 2018-06-18 | 00:00:00 | 148,42 | 148,70 | 147,72 | 147,96 | 689.021 | 2018-06-19 | 00:00:00 | 146,00 | 146,30 | 142,32 | 143,30 | 6.792.028 | 2018-06-20 | 00:00:00 | 144,22 | 144,69 | 141,82 | 143,13 | 4.128.281 | 2018-06-21 | 00:00:00 | 142,25 | 142,39 | 139,12 | 139,53 | 5.914.894 | 2018-06-22 | 00:00:00 | 140,90 | 142,50 | 139,77 | 139,94 | 5.223.430 | 2018-06-25 | 00:00:00 | 138,86 | 138,98 | 135,18 | 136,58 | 6.078.178 | 2018-06-26 | 00:00:00 | 136,75 | 137,33 | 135,28 | 135,54 | 4.264.317 | 2018-06-27 | 00:00:00 | 136,77 | 139,46 | 134,67 | 134,82 | 4.360.768 | 2018-06-28 | 00:00:00 | 134,18 | 136,72 | 132,68 | 136,03 | 4.214.973 | 2018-06-29 | 00:00:00 | 136,61 | 137,85 | 135,58 | 135,67 | 4.107.483 | 2018-07-02 | 00:00:00 | 133,80 | 136,43 | 133,20 | 136,29 | 3.172.703 | 2018-07-03 | 00:00:00 | 137,00 | 137,35 | 133,33 | 133,83 | 1.837.356 | 2018-07-05 | 00:00:00 | 135,01 | 135,68 | 134,09 | 135,31 | 1.894.216 | 2018-07-06 | 00:00:00 | 135,11 | 135,86 | 133,32 | 135,41 | 3.190.010 | 2018-07-09 | 00:00:00 | 136,22 | 140,84 | 136,10 | 140,79 | 2.658.978 | 2018-07-10 | 00:00:00 | 141,61 | 141,86 | 140,14 | 141,25 | 3.761.653 | 2018-07-11 | 00:00:00 | 138,13 | 139,39 | 135,84 | 136,76 | 5.231.660 | 2018-07-12 | 00:00:00 | 138,50 | 139,73 | 136,83 | 139,42 | 4.250.787 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|