(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 43,06 | 44,50 | 43,06 | 44,27 | 3.713.200 | | 2002-11-15 | 00:00:00 | 44,30 | 45,10 | 43,88 | 45,08 | 4.239.600 | | 2002-11-18 | 00:00:00 | 45,30 | 45,55 | 44,60 | 44,62 | 4.318.000 | | 2002-11-19 | 00:00:00 | 44,62 | 45,24 | 43,92 | 44,95 | 3.190.600 | | 2002-11-20 | 00:00:00 | 44,96 | 46,53 | 44,42 | 46,53 | 4.389.200 | | 2002-11-21 | 00:00:00 | 46,78 | 48,23 | 46,31 | 48,02 | 3.991.600 | | 2002-11-22 | 00:00:00 | 48,01 | 48,99 | 47,80 | 48,55 | 4.485.200 | | 2002-11-25 | 00:00:00 | 48,70 | 49,10 | 48,19 | 48,68 | 3.295.000 | | 2002-11-26 | 00:00:00 | 48,45 | 48,46 | 46,81 | 47,09 | 4.344.400 | | 2002-11-27 | 00:00:00 | 47,25 | 49,28 | 47,17 | 49,26 | 3.631.800 | | 2002-11-29 | 00:00:00 | 49,80 | 50,30 | 49,73 | 49,90 | 2.648.400 | | 2002-12-02 | 00:00:00 | 49,91 | 50,84 | 48,64 | 49,22 | 5.687.200 | | 2002-12-03 | 00:00:00 | 48,97 | 49,00 | 47,00 | 47,30 | 5.303.800 | | 2002-12-04 | 00:00:00 | 46,80 | 47,04 | 46,51 | 46,73 | 4.877.400 | | 2002-12-05 | 00:00:00 | 47,00 | 47,01 | 46,19 | 46,33 | 4.394.000 | | 2002-12-06 | 00:00:00 | 45,55 | 46,60 | 45,45 | 46,17 | 3.872.200 | | 2002-12-09 | 00:00:00 | 46,17 | 46,17 | 45,00 | 45,00 | 2.890.200 | | 2002-12-10 | 00:00:00 | 45,01 | 45,95 | 44,39 | 45,55 | 4.110.800 | | 2002-12-11 | 00:00:00 | 45,55 | 45,81 | 44,76 | 45,71 | 2.963.000 | | 2002-12-12 | 00:00:00 | 45,71 | 46,00 | 45,00 | 45,12 | 2.265.000 | | 2002-12-13 | 00:00:00 | 45,12 | 45,60 | 44,60 | 44,60 | 2.796.000 | | 2002-12-16 | 00:00:00 | 44,85 | 46,30 | 44,85 | 46,28 | 2.394.000 | | 2002-12-17 | 00:00:00 | 46,28 | 46,77 | 45,73 | 45,83 | 1.974.600 | | 2002-12-18 | 00:00:00 | 45,83 | 46,00 | 45,05 | 45,60 | 2.331.800 | | 2002-12-19 | 00:00:00 | 45,35 | 46,07 | 44,70 | 45,23 | 2.371.000 | | 2002-12-20 | 00:00:00 | 45,70 | 46,50 | 45,53 | 46,50 | 4.468.800 | | 2002-12-23 | 00:00:00 | 46,48 | 46,60 | 46,00 | 46,35 | 1.779.200 | | 2002-12-24 | 00:00:00 | 46,35 | 46,49 | 46,01 | 46,40 | 1.075.200 | | 2002-12-26 | 00:00:00 | 46,45 | 46,98 | 46,12 | 46,30 | 2.205.600 | | 2002-12-27 | 00:00:00 | 46,20 | 46,25 | 45,06 | 45,06 | 2.873.600 | | 2002-12-30 | 00:00:00 | 45,31 | 45,74 | 44,68 | 45,47 | 1.705.200 | | 2002-12-31 | 00:00:00 | 45,50 | 45,80 | 44,71 | 45,72 | 1.910.600 | | 2003-01-02 | 00:00:00 | 45,95 | 47,75 | 45,77 | 47,75 | 4.539.400 | | 2003-01-03 | 00:00:00 | 47,65 | 47,70 | 47,00 | 47,43 | 3.399.800 | | 2003-01-06 | 00:00:00 | 47,55 | 48,42 | 47,55 | 48,40 | 2.354.400 | | 2003-01-07 | 00:00:00 | 48,40 | 48,40 | 47,30 | 47,85 | 3.126.000 | | 2003-01-08 | 00:00:00 | 47,86 | 47,86 | 46,25 | 46,40 | 3.246.600 | | 2003-01-09 | 00:00:00 | 46,60 | 47,44 | 46,32 | 47,34 | 2.916.600 | | 2003-01-10 | 00:00:00 | 46,94 | 47,91 | 46,75 | 47,42 | 2.834.800 | | 2003-01-13 | 00:00:00 | 47,85 | 47,94 | 47,15 | 47,70 | 2.716.200 | | 2003-01-14 | 00:00:00 | 47,45 | 47,61 | 46,57 | 47,39 | 4.640.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
