(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 47,82 | 48,25 | 47,00 | 48,25 | 3.797.400 | | 2001-10-08 | 00:00:00 | 47,70 | 47,70 | 46,27 | 46,64 | 4.105.400 | | 2001-10-09 | 00:00:00 | 46,11 | 47,04 | 46,00 | 46,90 | 2.772.600 | | 2001-10-10 | 00:00:00 | 45,80 | 47,50 | 45,50 | 47,31 | 6.813.000 | | 2001-10-11 | 00:00:00 | 47,56 | 49,90 | 47,47 | 49,30 | 4.795.400 | | 2001-10-12 | 00:00:00 | 48,60 | 48,98 | 47,70 | 48,55 | 5.467.200 | | 2001-10-15 | 00:00:00 | 48,05 | 48,35 | 47,70 | 48,20 | 2.232.000 | | 2001-10-16 | 00:00:00 | 47,00 | 48,20 | 46,60 | 48,03 | 6.628.600 | | 2001-10-17 | 00:00:00 | 48,10 | 48,40 | 46,83 | 46,92 | 5.843.200 | | 2001-10-18 | 00:00:00 | 46,58 | 46,95 | 45,87 | 46,39 | 3.185.600 | | 2001-10-19 | 00:00:00 | 46,80 | 46,80 | 45,30 | 45,76 | 3.867.600 | | 2001-10-22 | 00:00:00 | 45,66 | 46,70 | 45,40 | 46,57 | 5.437.600 | | 2001-10-23 | 00:00:00 | 47,00 | 47,06 | 45,96 | 46,18 | 2.885.000 | | 2001-10-24 | 00:00:00 | 46,15 | 46,45 | 45,20 | 45,45 | 3.301.000 | | 2001-10-25 | 00:00:00 | 45,05 | 46,73 | 44,31 | 46,37 | 3.676.600 | | 2001-10-26 | 00:00:00 | 46,45 | 47,61 | 46,42 | 47,30 | 2.532.400 | | 2001-10-29 | 00:00:00 | 47,10 | 47,50 | 45,70 | 45,70 | 2.402.000 | | 2001-10-30 | 00:00:00 | 45,70 | 45,70 | 44,60 | 44,91 | 3.526.200 | | 2001-10-31 | 00:00:00 | 45,45 | 45,65 | 44,68 | 44,72 | 3.441.600 | | 2001-11-01 | 00:00:00 | 45,20 | 45,35 | 43,70 | 45,20 | 4.934.600 | | 2001-11-02 | 00:00:00 | 45,10 | 45,80 | 44,65 | 45,71 | 3.090.600 | | 2001-11-05 | 00:00:00 | 45,95 | 46,47 | 45,80 | 46,10 | 3.519.400 | | 2001-11-06 | 00:00:00 | 46,25 | 47,80 | 45,74 | 47,79 | 4.498.600 | | 2001-11-07 | 00:00:00 | 47,60 | 48,85 | 47,20 | 48,30 | 4.813.400 | | 2001-11-08 | 00:00:00 | 48,40 | 49,81 | 48,30 | 48,39 | 4.637.600 | | 2001-11-09 | 00:00:00 | 48,58 | 48,95 | 47,61 | 48,25 | 2.983.200 | | 2001-11-12 | 00:00:00 | 48,05 | 48,76 | 47,00 | 47,78 | 2.079.800 | | 2001-11-13 | 00:00:00 | 48,75 | 49,39 | 48,40 | 48,96 | 3.655.000 | | 2001-11-14 | 00:00:00 | 49,95 | 49,97 | 48,30 | 48,38 | 4.704.000 | | 2001-11-15 | 00:00:00 | 48,30 | 48,30 | 47,42 | 47,97 | 4.999.800 | | 2001-11-16 | 00:00:00 | 48,50 | 49,25 | 48,15 | 49,10 | 5.166.600 | | 2001-11-19 | 00:00:00 | 49,35 | 50,15 | 48,76 | 50,01 | 4.674.200 | | 2001-11-20 | 00:00:00 | 49,50 | 49,74 | 48,52 | 49,20 | 4.779.200 | | 2001-11-21 | 00:00:00 | 49,20 | 49,35 | 48,27 | 48,42 | 3.313.200 | | 2001-11-23 | 00:00:00 | 48,42 | 48,64 | 48,19 | 48,64 | 2.175.000 | | 2001-11-26 | 00:00:00 | 48,89 | 49,25 | 48,35 | 49,25 | 2.495.200 | | 2001-11-27 | 00:00:00 | 48,65 | 49,25 | 47,95 | 48,70 | 3.714.000 | | 2001-11-28 | 00:00:00 | 48,70 | 48,70 | 48,00 | 48,19 | 2.016.200 | | 2001-11-29 | 00:00:00 | 48,19 | 48,40 | 47,55 | 48,20 | 3.087.000 | | 2001-11-30 | 00:00:00 | 47,75 | 48,19 | 47,33 | 47,42 | 3.615.200 | | 2001-12-03 | 00:00:00 | 47,42 | 47,50 | 46,70 | 47,41 | 3.487.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
