(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 31,75 | 32,06 | 30,37 | 30,50 | 3.269.600 | | 2000-10-18 | 00:00:00 | 30,12 | 30,12 | 29,56 | 29,81 | 5.565.800 | | 2000-10-19 | 00:00:00 | 30,06 | 30,81 | 30,06 | 30,50 | 3.147.000 | | 2000-10-20 | 00:00:00 | 30,50 | 31,19 | 30,37 | 30,69 | 2.370.200 | | 2000-10-23 | 00:00:00 | 30,69 | 31,87 | 30,69 | 31,44 | 2.725.600 | | 2000-10-24 | 00:00:00 | 31,56 | 32,25 | 31,56 | 31,87 | 3.443.800 | | 2000-10-25 | 00:00:00 | 31,87 | 32,00 | 31,12 | 31,31 | 2.413.200 | | 2000-10-26 | 00:00:00 | 31,31 | 32,31 | 31,06 | 31,81 | 2.656.600 | | 2000-10-27 | 00:00:00 | 32,00 | 32,88 | 32,00 | 32,88 | 3.200.600 | | 2000-10-30 | 00:00:00 | 32,88 | 35,75 | 32,50 | 34,94 | 5.737.800 | | 2000-10-31 | 00:00:00 | 34,94 | 35,81 | 33,88 | 35,06 | 6.645.200 | | 2000-11-01 | 00:00:00 | 35,06 | 35,75 | 34,56 | 34,75 | 3.343.400 | | 2000-11-02 | 00:00:00 | 34,75 | 35,50 | 34,75 | 34,81 | 2.362.200 | | 2000-11-03 | 00:00:00 | 34,81 | 35,00 | 34,56 | 34,81 | 2.074.000 | | 2000-11-06 | 00:00:00 | 34,81 | 36,63 | 34,81 | 36,19 | 3.228.800 | | 2000-11-07 | 00:00:00 | 36,19 | 36,25 | 35,56 | 36,13 | 2.537.200 | | 2000-11-08 | 00:00:00 | 36,13 | 36,94 | 35,31 | 36,44 | 2.546.000 | | 2000-11-09 | 00:00:00 | 36,44 | 37,00 | 35,69 | 36,56 | 2.848.000 | | 2000-11-10 | 00:00:00 | 36,38 | 36,38 | 35,75 | 35,75 | 2.756.400 | | 2000-11-13 | 00:00:00 | 35,75 | 36,31 | 35,19 | 36,19 | 3.065.400 | | 2000-11-14 | 00:00:00 | 36,19 | 36,31 | 35,69 | 36,06 | 2.271.400 | | 2000-11-15 | 00:00:00 | 36,06 | 36,94 | 36,06 | 36,69 | 2.835.800 | | 2000-11-16 | 00:00:00 | 36,69 | 36,69 | 35,81 | 36,31 | 1.835.600 | | 2000-11-17 | 00:00:00 | 36,44 | 37,50 | 36,44 | 36,94 | 2.597.600 | | 2000-11-20 | 00:00:00 | 36,94 | 37,31 | 36,50 | 37,19 | 3.128.400 | | 2000-11-21 | 00:00:00 | 37,19 | 38,50 | 37,19 | 38,25 | 3.665.600 | | 2000-11-22 | 00:00:00 | 38,19 | 38,19 | 37,56 | 37,81 | 2.131.800 | | 2000-11-24 | 00:00:00 | 37,81 | 39,00 | 37,75 | 38,88 | 1.485.600 | | 2000-11-27 | 00:00:00 | 38,88 | 39,81 | 38,44 | 39,69 | 2.942.200 | | 2000-11-28 | 00:00:00 | 39,25 | 39,25 | 38,56 | 39,00 | 1.821.000 | | 2000-11-29 | 00:00:00 | 39,00 | 40,56 | 39,00 | 40,13 | 2.852.400 | | 2000-11-30 | 00:00:00 | 40,13 | 41,06 | 39,25 | 39,31 | 3.984.400 | | 2000-12-01 | 00:00:00 | 39,50 | 41,25 | 39,50 | 40,69 | 3.003.600 | | 2000-12-04 | 00:00:00 | 40,75 | 43,94 | 40,75 | 43,31 | 6.023.200 | | 2000-12-05 | 00:00:00 | 43,31 | 44,25 | 41,94 | 43,38 | 5.893.000 | | 2000-12-06 | 00:00:00 | 42,69 | 42,69 | 41,38 | 41,56 | 3.086.800 | | 2000-12-07 | 00:00:00 | 41,56 | 42,50 | 41,31 | 41,56 | 2.262.800 | | 2000-12-08 | 00:00:00 | 41,56 | 42,13 | 41,00 | 41,63 | 2.792.200 | | 2000-12-11 | 00:00:00 | 41,63 | 42,56 | 40,94 | 42,38 | 3.065.200 | | 2000-12-12 | 00:00:00 | 42,38 | 43,63 | 41,88 | 42,38 | 4.090.800 | | 2000-12-13 | 00:00:00 | 42,38 | 43,19 | 41,44 | 41,69 | 2.747.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
