(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 | | 2002-04-01 | 00:00:00 | 57,00 | 57,23 | 56,01 | 56,92 | 2.571.800 | | 2002-04-02 | 00:00:00 | 56,92 | 56,96 | 56,20 | 56,40 | 3.016.600 | | 2002-04-03 | 00:00:00 | 56,15 | 56,16 | 54,40 | 54,92 | 4.972.000 | | 2002-04-04 | 00:00:00 | 54,92 | 56,55 | 54,90 | 55,41 | 5.235.800 | | 2002-04-05 | 00:00:00 | 55,80 | 57,75 | 55,80 | 57,36 | 4.895.400 | | 2002-04-08 | 00:00:00 | 57,35 | 57,93 | 56,43 | 57,75 | 3.595.200 | | 2002-04-09 | 00:00:00 | 57,93 | 58,84 | 57,60 | 57,88 | 3.133.400 | | 2002-04-10 | 00:00:00 | 58,35 | 59,62 | 58,11 | 59,49 | 4.472.000 | | 2002-04-11 | 00:00:00 | 59,05 | 59,59 | 58,23 | 58,43 | 3.746.400 | | 2002-04-12 | 00:00:00 | 59,10 | 59,20 | 57,85 | 57,97 | 3.429.400 | | 2002-04-15 | 00:00:00 | 58,10 | 58,30 | 57,05 | 57,99 | 3.042.600 | | 2002-04-16 | 00:00:00 | 57,99 | 57,99 | 56,43 | 56,65 | 8.827.000 | | 2002-04-17 | 00:00:00 | 56,50 | 56,86 | 55,25 | 55,80 | 6.017.200 | | 2002-04-18 | 00:00:00 | 55,45 | 55,46 | 54,50 | 54,92 | 4.835.600 | | 2002-04-19 | 00:00:00 | 55,40 | 55,45 | 54,77 | 55,04 | 2.650.600 | | 2002-04-22 | 00:00:00 | 55,04 | 55,09 | 53,60 | 53,83 | 3.961.600 | | 2002-04-23 | 00:00:00 | 53,90 | 54,00 | 53,06 | 53,10 | 4.493.600 | | 2002-04-24 | 00:00:00 | 53,20 | 54,82 | 53,00 | 53,00 | 2.973.400 | | 2002-04-25 | 00:00:00 | 53,00 | 53,68 | 52,22 | 53,60 | 4.477.200 | | 2002-04-26 | 00:00:00 | 54,15 | 54,50 | 53,15 | 54,15 | 4.913.800 | | 2002-04-29 | 00:00:00 | 54,16 | 54,31 | 52,89 | 52,89 | 3.202.400 | | 2002-04-30 | 00:00:00 | 53,20 | 55,15 | 52,90 | 54,62 | 4.513.600 | | 2002-05-01 | 00:00:00 | 54,62 | 54,80 | 53,07 | 54,13 | 4.887.800 | | 2002-05-02 | 00:00:00 | 54,40 | 55,14 | 53,96 | 54,65 | 3.114.800 | | 2002-05-03 | 00:00:00 | 54,64 | 54,85 | 53,30 | 54,00 | 3.797.400 | | 2002-05-06 | 00:00:00 | 53,49 | 53,65 | 52,20 | 52,40 | 4.039.800 | | 2002-05-07 | 00:00:00 | 52,90 | 52,95 | 52,12 | 52,61 | 3.821.000 | | 2002-05-08 | 00:00:00 | 53,85 | 55,20 | 53,75 | 55,02 | 4.473.600 | | 2002-05-09 | 00:00:00 | 55,00 | 55,01 | 53,52 | 53,86 | 3.082.000 | | 2002-05-10 | 00:00:00 | 53,86 | 53,86 | 52,71 | 52,81 | 3.722.000 | | 2002-05-13 | 00:00:00 | 52,80 | 53,24 | 52,09 | 52,75 | 3.825.400 | | 2002-05-14 | 00:00:00 | 54,15 | 54,35 | 53,26 | 54,24 | 5.012.600 | | 2002-05-15 | 00:00:00 | 54,49 | 56,35 | 54,35 | 56,00 | 5.891.600 | | 2002-05-16 | 00:00:00 | 55,90 | 56,20 | 54,75 | 55,17 | 3.536.600 | | 2002-05-17 | 00:00:00 | 55,29 | 55,69 | 54,50 | 54,79 | 3.274.600 | | 2002-05-20 | 00:00:00 | 54,79 | 54,80 | 53,62 | 54,04 | 4.206.000 | | 2002-05-21 | 00:00:00 | 54,30 | 54,50 | 53,34 | 53,44 | 2.663.800 | | 2002-05-22 | 00:00:00 | 53,45 | 54,29 | 53,03 | 54,27 | 3.077.400 | | 2002-05-23 | 00:00:00 | 54,25 | 54,70 | 53,62 | 54,25 | 3.868.600 | | 2002-05-24 | 00:00:00 | 54,22 | 54,52 | 53,93 | 53,95 | 2.402.600 | | 2002-05-28 | 00:00:00 | 54,20 | 54,39 | 53,11 | 53,49 | 1.914.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
