(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 | 2002-09-19 | 00:00:00 | 38,25 | 39,10 | 37,78 | 38,00 | 5.835.600 | 2002-09-20 | 00:00:00 | 37,79 | 38,15 | 37,40 | 37,87 | 6.718.800 | 2002-09-23 | 00:00:00 | 37,15 | 38,03 | 37,10 | 37,66 | 3.810.000 | 2002-09-24 | 00:00:00 | 37,15 | 37,60 | 36,42 | 36,86 | 5.629.800 | 2002-09-25 | 00:00:00 | 37,45 | 38,10 | 36,87 | 38,00 | 4.270.600 | 2002-09-26 | 00:00:00 | 38,20 | 39,13 | 38,07 | 38,93 | 5.833.200 | 2002-09-27 | 00:00:00 | 38,90 | 38,90 | 37,50 | 37,50 | 4.143.400 | 2002-09-30 | 00:00:00 | 36,65 | 37,79 | 36,33 | 37,22 | 5.104.600 | 2002-10-01 | 00:00:00 | 37,35 | 38,73 | 36,81 | 38,67 | 5.636.200 | 2002-10-02 | 00:00:00 | 38,25 | 38,65 | 37,70 | 37,78 | 3.301.000 | 2002-10-03 | 00:00:00 | 37,75 | 38,76 | 37,31 | 37,49 | 2.847.200 | 2002-10-04 | 00:00:00 | 37,67 | 37,83 | 35,13 | 36,01 | 4.218.000 | 2002-10-07 | 00:00:00 | 36,20 | 36,65 | 35,64 | 35,89 | 4.035.600 | 2002-10-08 | 00:00:00 | 36,15 | 36,90 | 34,67 | 36,32 | 5.611.000 | 2002-10-09 | 00:00:00 | 35,33 | 36,06 | 33,75 | 33,86 | 7.742.800 | 2002-10-10 | 00:00:00 | 34,05 | 35,30 | 33,86 | 35,07 | 7.250.200 | 2002-10-11 | 00:00:00 | 35,50 | 37,18 | 35,40 | 36,58 | 4.586.800 | 2002-10-14 | 00:00:00 | 36,30 | 36,36 | 35,70 | 35,71 | 3.427.600 | 2002-10-15 | 00:00:00 | 37,00 | 37,98 | 36,99 | 37,98 | 6.627.600 | 2002-10-16 | 00:00:00 | 39,25 | 39,71 | 38,20 | 38,76 | 9.656.000 | 2002-10-17 | 00:00:00 | 39,95 | 40,49 | 38,75 | 40,36 | 7.111.000 | 2002-10-18 | 00:00:00 | 40,10 | 41,06 | 39,90 | 40,99 | 4.546.600 | 2002-10-21 | 00:00:00 | 41,00 | 43,13 | 40,61 | 42,91 | 5.416.400 | 2002-10-22 | 00:00:00 | 42,00 | 42,01 | 41,06 | 41,78 | 4.809.000 | 2002-10-23 | 00:00:00 | 41,79 | 42,85 | 41,46 | 42,80 | 4.390.000 | 2002-10-24 | 00:00:00 | 43,45 | 43,50 | 41,00 | 41,11 | 5.548.600 | 2002-10-25 | 00:00:00 | 41,12 | 41,49 | 40,65 | 41,45 | 4.473.600 | 2002-10-28 | 00:00:00 | 41,75 | 42,05 | 40,22 | 40,47 | 3.373.000 | 2002-10-29 | 00:00:00 | 40,50 | 40,85 | 39,37 | 40,46 | 3.481.600 | 2002-10-30 | 00:00:00 | 40,60 | 41,54 | 40,09 | 40,97 | 3.155.600 | 2002-10-31 | 00:00:00 | 41,20 | 41,47 | 40,30 | 40,85 | 2.723.600 | 2002-11-01 | 00:00:00 | 40,80 | 42,35 | 40,50 | 42,11 | 2.957.400 | 2002-11-04 | 00:00:00 | 42,12 | 43,48 | 42,12 | 42,86 | 3.895.200 | 2002-11-05 | 00:00:00 | 42,87 | 43,30 | 42,42 | 43,08 | 2.562.200 | 2002-11-06 | 00:00:00 | 43,60 | 43,61 | 42,38 | 43,57 | 3.575.200 | 2002-11-07 | 00:00:00 | 43,60 | 43,79 | 42,26 | 42,54 | 3.399.000 | 2002-11-08 | 00:00:00 | 42,65 | 43,50 | 42,60 | 43,16 | 3.155.600 | 2002-11-11 | 00:00:00 | 43,00 | 43,01 | 41,25 | 41,45 | 2.877.800 | 2002-11-12 | 00:00:00 | 41,60 | 43,15 | 41,50 | 42,59 | 3.066.800 | 2002-11-13 | 00:00:00 | 42,55 | 43,62 | 42,08 | 43,05 | 3.050.000 | 2002-11-14 | 00:00:00 | 43,06 | 44,50 | 43,06 | 44,27 | 3.713.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|