(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-07 | 00:00:00 | 140,73 | 142,14 | 140,05 | 141,32 | 4.173.420 | | 2018-09-10 | 00:00:00 | 141,77 | 142,51 | 141,69 | 142,05 | 3.069.067 | | 2018-09-11 | 00:00:00 | 140,61 | 142,45 | 140,37 | 142,03 | 2.583.360 | | 2018-09-12 | 00:00:00 | 141,58 | 144,75 | 140,62 | 144,28 | 5.630.580 | | 2018-09-13 | 00:00:00 | 145,05 | 146,46 | 144,52 | 145,54 | 3.670.674 | | 2018-09-14 | 00:00:00 | 145,63 | 147,20 | 143,23 | 144,90 | 4.699.600 | | 2018-09-17 | 00:00:00 | 144,85 | 148,06 | 144,55 | 146,22 | 3.827.122 | | 2018-09-18 | 00:00:00 | 147,00 | 149,28 | 146,27 | 149,07 | 4.496.390 | | 2018-09-19 | 00:00:00 | 149,76 | 153,11 | 149,37 | 152,76 | 6.000.058 | | 2018-09-20 | 00:00:00 | 155,41 | 157,72 | 154,46 | 156,00 | 6.774.107 | | 2018-09-21 | 00:00:00 | 156,63 | 157,29 | 154,80 | 156,38 | 5.932.137 | | 2018-09-24 | 00:00:00 | 156,00 | 156,10 | 153,77 | 154,00 | 3.844.630 | | 2018-09-25 | 00:00:00 | 154,12 | 154,50 | 152,81 | 154,09 | 3.454.605 | | 2018-09-26 | 00:00:00 | 153,95 | 155,15 | 152,89 | 153,17 | 3.096.128 | | 2018-09-27 | 00:00:00 | 153,02 | 154,05 | 151,20 | 152,47 | 2.674.204 | | 2018-09-28 | 00:00:00 | 152,00 | 152,91 | 150,56 | 152,49 | 3.600.030 | | 2018-10-01 | 00:00:00 | 153,61 | 154,50 | 151,68 | 152,28 | 3.736.284 | | 2018-10-02 | 00:00:00 | 152,29 | 155,38 | 151,50 | 154,82 | 4.344.026 | | 2018-10-03 | 00:00:00 | 156,00 | 159,37 | 155,79 | 158,22 | 6.043.291 | | 2018-10-04 | 00:00:00 | 158,03 | 158,55 | 155,20 | 156,75 | 4.131.227 | | 2018-10-05 | 00:00:00 | 156,51 | 156,81 | 151,61 | 153,31 | 4.955.295 | | 2018-10-08 | 00:00:00 | 151,95 | 153,66 | 150,88 | 153,35 | 3.463.192 | | 2018-10-09 | 00:00:00 | 152,61 | 152,61 | 149,08 | 149,46 | 4.996.917 | | 2018-10-10 | 00:00:00 | 148,70 | 149,17 | 143,72 | 143,72 | 9.419.313 | | 2018-10-11 | 00:00:00 | 142,95 | 145,89 | 139,84 | 140,97 | 7.608.339 | | 2018-10-12 | 00:00:00 | 144,02 | 144,40 | 139,75 | 142,07 | 5.596.170 | | 2018-10-15 | 00:00:00 | 142,00 | 143,18 | 141,12 | 141,80 | 3.741.818 | | 2018-10-16 | 00:00:00 | 143,35 | 143,89 | 141,27 | 143,71 | 3.573.370 | | 2018-10-17 | 00:00:00 | 143,08 | 143,52 | 141,11 | 141,34 | 4.807.038 | | 2018-10-18 | 00:00:00 | 140,16 | 140,80 | 134,47 | 135,80 | 10.250.176 | | 2018-10-19 | 00:00:00 | 136,19 | 136,93 | 131,27 | 131,32 | 7.055.078 | | 2018-10-22 | 00:00:00 | 132,68 | 133,13 | 130,03 | 130,47 | 1.402.026 | | 2018-10-23 | 00:00:00 | 119,68 | 122,50 | 115,62 | 118,98 | 24.113.349 | | 2018-10-24 | 00:00:00 | 120,00 | 121,64 | 112,25 | 112,34 | 15.304.186 | | 2018-10-25 | 00:00:00 | 114,83 | 117,09 | 112,50 | 115,63 | 13.546.969 | | 2018-10-26 | 00:00:00 | 114,10 | 116,43 | 112,36 | 115,05 | 10.820.432 | | 2018-10-29 | 00:00:00 | 116,88 | 118,35 | 112,06 | 113,98 | 8.069.615 | | 2018-10-30 | 00:00:00 | 114,00 | 117,74 | 113,10 | 117,46 | 8.057.620 | | 2018-10-31 | 00:00:00 | 119,41 | 122,89 | 119,26 | 121,32 | 10.340.249 | | 2018-11-01 | 00:00:00 | 122,59 | 125,23 | 120,94 | 124,70 | 10.138.880 | | 2018-11-02 | 00:00:00 | 127,05 | 128,30 | 124,26 | 125,79 | 7.683.944 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
