(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 39,75 | 43,20 | 39,05 | 43,20 | 6.252.800 | 2002-07-25 | 00:00:00 | 42,70 | 43,50 | 41,28 | 42,79 | 4.592.600 | 2002-07-26 | 00:00:00 | 43,10 | 43,65 | 42,79 | 43,55 | 3.050.000 | 2002-07-29 | 00:00:00 | 44,40 | 46,00 | 44,00 | 45,90 | 4.221.800 | 2002-07-30 | 00:00:00 | 45,65 | 45,72 | 44,00 | 45,31 | 3.988.400 | 2002-07-31 | 00:00:00 | 45,50 | 45,50 | 43,79 | 44,70 | 4.328.800 | 2002-08-01 | 00:00:00 | 44,40 | 44,80 | 42,85 | 43,26 | 6.466.000 | 2002-08-02 | 00:00:00 | 43,30 | 43,50 | 40,85 | 41,60 | 5.427.400 | 2002-08-05 | 00:00:00 | 41,35 | 41,81 | 40,30 | 40,40 | 4.414.000 | 2002-08-06 | 00:00:00 | 41,10 | 43,45 | 41,10 | 42,39 | 4.102.000 | 2002-08-07 | 00:00:00 | 43,15 | 43,40 | 41,37 | 42,85 | 3.193.400 | 2002-08-08 | 00:00:00 | 43,30 | 44,95 | 43,00 | 44,55 | 3.584.800 | 2002-08-09 | 00:00:00 | 44,30 | 44,98 | 43,65 | 44,57 | 3.895.800 | 2002-08-12 | 00:00:00 | 44,10 | 44,40 | 43,05 | 44,22 | 2.619.400 | 2002-08-13 | 00:00:00 | 44,90 | 45,46 | 44,07 | 44,20 | 5.746.600 | 2002-08-14 | 00:00:00 | 43,75 | 44,46 | 43,01 | 44,32 | 6.987.200 | 2002-08-15 | 00:00:00 | 44,50 | 44,95 | 43,80 | 44,16 | 4.799.200 | 2002-08-16 | 00:00:00 | 43,91 | 43,95 | 43,27 | 43,46 | 4.787.800 | 2002-08-19 | 00:00:00 | 43,55 | 44,78 | 43,41 | 44,69 | 4.226.200 | 2002-08-20 | 00:00:00 | 44,35 | 44,52 | 43,80 | 44,25 | 3.386.600 | 2002-08-21 | 00:00:00 | 44,65 | 44,75 | 43,80 | 44,46 | 3.364.600 | 2002-08-22 | 00:00:00 | 44,40 | 45,60 | 44,11 | 45,35 | 3.423.800 | 2002-08-23 | 00:00:00 | 45,35 | 45,35 | 44,66 | 44,85 | 2.836.000 | 2002-08-26 | 00:00:00 | 44,85 | 45,50 | 44,31 | 45,13 | 2.849.800 | 2002-08-27 | 00:00:00 | 45,95 | 46,20 | 44,70 | 44,85 | 3.569.600 | 2002-08-28 | 00:00:00 | 44,80 | 44,90 | 43,80 | 44,23 | 2.045.800 | 2002-08-29 | 00:00:00 | 43,50 | 43,73 | 42,70 | 43,32 | 3.390.000 | 2002-08-30 | 00:00:00 | 43,25 | 44,40 | 43,05 | 43,64 | 2.342.600 | 2002-09-03 | 00:00:00 | 43,60 | 43,61 | 42,40 | 42,63 | 4.852.600 | 2002-09-04 | 00:00:00 | 42,63 | 42,83 | 41,88 | 42,65 | 3.712.400 | 2002-09-05 | 00:00:00 | 42,00 | 42,78 | 41,40 | 42,56 | 3.609.000 | 2002-09-06 | 00:00:00 | 42,95 | 43,20 | 42,05 | 43,20 | 4.588.200 | 2002-09-09 | 00:00:00 | 43,00 | 43,29 | 42,38 | 43,12 | 3.862.200 | 2002-09-10 | 00:00:00 | 43,25 | 43,30 | 42,50 | 42,87 | 3.089.400 | 2002-09-11 | 00:00:00 | 43,70 | 43,94 | 42,78 | 42,95 | 2.173.200 | 2002-09-12 | 00:00:00 | 42,75 | 43,29 | 42,19 | 42,39 | 3.265.000 | 2002-09-13 | 00:00:00 | 41,65 | 41,66 | 40,25 | 40,64 | 8.147.200 | 2002-09-16 | 00:00:00 | 40,65 | 40,73 | 39,77 | 40,68 | 3.909.000 | 2002-09-17 | 00:00:00 | 41,60 | 41,60 | 39,29 | 39,45 | 4.459.000 | 2002-09-18 | 00:00:00 | 38,90 | 39,35 | 37,59 | 39,01 | 5.355.000 | 2002-09-19 | 00:00:00 | 38,25 | 39,10 | 37,78 | 38,00 | 5.835.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|