(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 54,20 | 54,39 | 53,11 | 53,49 | 1.914.400 | | 2002-05-29 | 00:00:00 | 53,48 | 53,49 | 52,17 | 52,50 | 4.295.200 | | 2002-05-30 | 00:00:00 | 51,95 | 52,24 | 51,25 | 52,00 | 4.096.600 | | 2002-05-31 | 00:00:00 | 52,00 | 52,98 | 51,88 | 52,27 | 3.257.400 | | 2002-06-03 | 00:00:00 | 52,52 | 52,98 | 51,55 | 51,85 | 3.852.600 | | 2002-06-04 | 00:00:00 | 51,75 | 51,92 | 49,58 | 50,84 | 4.567.600 | | 2002-06-05 | 00:00:00 | 50,60 | 51,79 | 50,55 | 51,43 | 3.471.200 | | 2002-06-06 | 00:00:00 | 51,50 | 51,65 | 49,85 | 50,25 | 2.373.800 | | 2002-06-07 | 00:00:00 | 50,25 | 51,00 | 49,85 | 50,62 | 3.197.800 | | 2002-06-10 | 00:00:00 | 50,80 | 50,98 | 49,98 | 50,53 | 1.805.400 | | 2002-06-11 | 00:00:00 | 51,10 | 51,88 | 49,55 | 49,55 | 3.502.200 | | 2002-06-12 | 00:00:00 | 49,02 | 49,15 | 48,05 | 49,15 | 5.566.800 | | 2002-06-13 | 00:00:00 | 48,90 | 49,60 | 48,88 | 49,25 | 3.302.000 | | 2002-06-14 | 00:00:00 | 48,20 | 48,95 | 47,65 | 48,90 | 4.745.000 | | 2002-06-17 | 00:00:00 | 48,40 | 49,99 | 48,00 | 48,04 | 7.378.400 | | 2002-06-18 | 00:00:00 | 48,50 | 49,89 | 48,45 | 49,45 | 4.493.600 | | 2002-06-19 | 00:00:00 | 48,80 | 49,72 | 48,00 | 48,22 | 4.015.800 | | 2002-06-20 | 00:00:00 | 48,00 | 48,50 | 47,75 | 47,75 | 3.008.800 | | 2002-06-21 | 00:00:00 | 47,30 | 48,12 | 47,30 | 47,68 | 5.601.400 | | 2002-06-24 | 00:00:00 | 47,18 | 48,05 | 45,90 | 47,55 | 5.069.200 | | 2002-06-25 | 00:00:00 | 48,05 | 48,85 | 47,65 | 48,20 | 4.491.800 | | 2002-06-26 | 00:00:00 | 46,85 | 47,97 | 46,85 | 47,66 | 4.223.000 | | 2002-06-27 | 00:00:00 | 47,85 | 48,70 | 47,13 | 48,70 | 3.374.400 | | 2002-06-28 | 00:00:00 | 48,55 | 50,05 | 48,50 | 48,95 | 5.297.000 | | 2002-07-01 | 00:00:00 | 49,20 | 49,40 | 47,90 | 48,00 | 5.174.200 | | 2002-07-02 | 00:00:00 | 48,15 | 48,40 | 46,55 | 47,16 | 4.130.200 | | 2002-07-03 | 00:00:00 | 47,00 | 47,50 | 44,85 | 46,18 | 5.858.200 | | 2002-07-05 | 00:00:00 | 46,30 | 48,24 | 46,30 | 48,24 | 2.349.000 | | 2002-07-08 | 00:00:00 | 48,20 | 48,60 | 47,40 | 47,85 | 3.334.600 | | 2002-07-09 | 00:00:00 | 47,75 | 48,82 | 47,13 | 47,13 | 3.163.200 | | 2002-07-10 | 00:00:00 | 47,62 | 47,70 | 45,35 | 45,50 | 4.294.400 | | 2002-07-11 | 00:00:00 | 45,20 | 45,32 | 43,67 | 45,07 | 5.269.800 | | 2002-07-12 | 00:00:00 | 45,09 | 46,20 | 44,40 | 45,50 | 3.908.200 | | 2002-07-15 | 00:00:00 | 45,50 | 45,50 | 42,95 | 45,19 | 4.771.200 | | 2002-07-16 | 00:00:00 | 40,25 | 43,54 | 40,25 | 43,00 | 17.151.400 | | 2002-07-17 | 00:00:00 | 43,25 | 44,15 | 42,80 | 43,25 | 5.660.400 | | 2002-07-18 | 00:00:00 | 42,80 | 43,20 | 42,16 | 42,68 | 4.562.400 | | 2002-07-19 | 00:00:00 | 42,69 | 43,04 | 41,40 | 41,41 | 5.382.800 | | 2002-07-22 | 00:00:00 | 41,20 | 42,60 | 40,00 | 40,63 | 6.402.800 | | 2002-07-23 | 00:00:00 | 40,63 | 41,25 | 39,90 | 40,00 | 5.347.400 | | 2002-07-24 | 00:00:00 | 39,75 | 43,20 | 39,05 | 43,20 | 6.252.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
