(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-12 | 00:00:00 | 138,50 | 139,73 | 136,83 | 139,42 | 4.250.787 | 2018-07-13 | 00:00:00 | 139,54 | 141,25 | 139,07 | 140,75 | 2.840.718 | 2018-07-16 | 00:00:00 | 140,88 | 140,88 | 137,90 | 138,08 | 3.723.098 | 2018-07-17 | 00:00:00 | 136,98 | 139,33 | 136,53 | 138,95 | 3.303.875 | 2018-07-18 | 00:00:00 | 139,00 | 141,50 | 138,33 | 141,12 | 4.394.797 | 2018-07-19 | 00:00:00 | 139,57 | 140,54 | 139,05 | 139,42 | 3.575.422 | 2018-07-20 | 00:00:00 | 138,36 | 138,67 | 137,16 | 138,11 | 1.511.003 | 2018-07-23 | 00:00:00 | 136,62 | 136,80 | 135,60 | 136,28 | 3.542.256 | 2018-07-24 | 00:00:00 | 138,90 | 140,60 | 137,36 | 137,97 | 5.064.981 | 2018-07-25 | 00:00:00 | 138,00 | 141,05 | 136,67 | 140,48 | 5.021.462 | 2018-07-26 | 00:00:00 | 140,75 | 143,55 | 140,07 | 142,58 | 5.385.645 | 2018-07-27 | 00:00:00 | 143,95 | 143,95 | 140,78 | 142,56 | 4.652.378 | 2018-07-30 | 00:00:00 | 145,71 | 146,70 | 139,06 | 139,75 | 13.837.702 | 2018-07-31 | 00:00:00 | 141,97 | 144,78 | 140,17 | 143,80 | 7.608.738 | 2018-08-01 | 00:00:00 | 142,97 | 143,07 | 138,11 | 138,54 | 6.353.502 | 2018-08-02 | 00:00:00 | 137,07 | 138,71 | 135,69 | 138,01 | 4.195.046 | 2018-08-03 | 00:00:00 | 138,20 | 138,60 | 137,07 | 138,51 | 3.594.063 | 2018-08-06 | 00:00:00 | 138,52 | 140,67 | 137,97 | 139,48 | 3.125.218 | 2018-08-07 | 00:00:00 | 140,61 | 143,32 | 140,30 | 142,38 | 4.795.312 | 2018-08-08 | 00:00:00 | 142,32 | 142,40 | 139,26 | 139,77 | 2.331.569 | 2018-08-09 | 00:00:00 | 140,10 | 140,90 | 138,25 | 138,52 | 3.338.498 | 2018-08-10 | 00:00:00 | 137,52 | 137,52 | 134,73 | 135,92 | 6.267.053 | 2018-08-13 | 00:00:00 | 135,92 | 136,73 | 134,72 | 135,54 | 2.648.133 | 2018-08-14 | 00:00:00 | 135,60 | 136,45 | 134,67 | 134,92 | 3.538.227 | 2018-08-15 | 00:00:00 | 133,25 | 133,25 | 129,43 | 132,02 | 5.682.161 | 2018-08-16 | 00:00:00 | 133,72 | 136,55 | 133,65 | 136,26 | 5.538.714 | 2018-08-17 | 00:00:00 | 135,65 | 138,99 | 135,44 | 138,07 | 2.941.676 | 2018-08-20 | 00:00:00 | 139,82 | 140,55 | 138,56 | 138,67 | 3.311.144 | 2018-08-21 | 00:00:00 | 139,07 | 140,96 | 139,07 | 139,99 | 3.021.442 | 2018-08-22 | 00:00:00 | 140,32 | 140,70 | 139,36 | 139,63 | 2.209.470 | 2018-08-23 | 00:00:00 | 139,05 | 139,17 | 136,42 | 136,79 | 3.905.262 | 2018-08-24 | 00:00:00 | 137,82 | 138,55 | 136,89 | 138,21 | 2.565.431 | 2018-08-27 | 00:00:00 | 139,40 | 142,38 | 139,30 | 142,04 | 4.770.874 | 2018-08-28 | 00:00:00 | 143,42 | 143,77 | 141,49 | 142,00 | 3.234.013 | 2018-08-29 | 00:00:00 | 142,43 | 142,59 | 141,29 | 141,86 | 3.369.978 | 2018-08-30 | 00:00:00 | 141,03 | 141,47 | 138,45 | 139,06 | 4.773.289 | 2018-08-31 | 00:00:00 | 138,52 | 140,22 | 138,38 | 138,85 | 4.552.200 | 2018-09-04 | 00:00:00 | 137,86 | 139,00 | 136,93 | 138,24 | 3.934.103 | 2018-09-05 | 00:00:00 | 138,33 | 141,10 | 137,68 | 140,59 | 4.579.367 | 2018-09-06 | 00:00:00 | 140,34 | 141,87 | 140,06 | 141,57 | 4.588.090 | 2018-09-07 | 00:00:00 | 140,73 | 142,14 | 140,05 | 141,32 | 4.173.420 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|