São Paulo - Delayed Quote BRL

Caterpillar Inc. (CATP34.SA)

Compare
150.99
+1.32
+(0.88%)
At close: January 22 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.00150.99150.99-
Jan 21, 2025 0.53 Dividend
Jan 21, 2025150.50151.74140.27149.67149.673,017
Jan 20, 2025147.34150.00141.00146.25145.727,036
Jan 17, 2025144.47153.70144.46145.88145.355,527
Jan 16, 2025144.30144.47140.56144.45143.925,961
Jan 15, 2025140.00143.40140.00141.20140.681,071
Jan 14, 2025135.73140.49135.73140.39139.881,041
Jan 13, 2025133.58138.51133.08138.51138.001,942
Jan 10, 2025139.00139.00133.58133.58133.097,226
Jan 9, 2025139.21139.21137.00138.78138.27327
Jan 8, 2025138.74139.86137.00138.14137.64742
Jan 7, 2025140.27140.27136.92138.74138.234,507
Jan 6, 2025140.50141.59138.60138.88138.373,333
Jan 3, 2025138.50141.56138.00141.56141.043,273
Jan 2, 2025140.88142.98138.13138.50137.992,965
Dec 30, 2024139.50141.68138.75140.88140.379,976
Dec 27, 2024144.00144.00140.36141.42140.902,289
Dec 26, 2024141.00144.00140.16144.00143.471,426
Dec 23, 2024144.48144.48139.55144.48143.953,085
Dec 20, 2024137.05144.44135.91144.44143.913,858
Dec 19, 2024142.00144.77138.07140.64140.132,136
Dec 18, 2024145.16147.56143.10143.96143.433,547
Dec 17, 2024145.70146.54142.41146.39145.865,438
Dec 16, 2024144.00145.70143.50145.70145.174,020
Dec 13, 2024150.36150.36142.50143.08142.564,320
Dec 12, 2024144.75148.88142.14148.88148.346,583
Dec 11, 2024146.66147.75144.75144.75144.224,357
Dec 10, 2024149.96149.96146.22148.74148.205,381
Dec 9, 2024151.82156.63151.09156.63156.063,260
Dec 6, 2024149.74151.19148.25149.35148.811,628
Dec 5, 2024151.25151.25148.05148.25147.713,430
Dec 4, 2024151.41152.10149.61151.25150.703,615
Dec 3, 2024152.32154.01150.40151.41150.866,074
Dec 2, 2024153.85155.04151.80152.32151.765,077
Nov 29, 2024156.32156.80152.22152.65152.093,632
Nov 28, 2024148.90154.90148.10154.87154.311,097
Nov 27, 2024148.63149.99147.78149.99149.441,291
Nov 26, 2024147.63148.63146.02148.63148.092,551
Nov 25, 2024145.36147.93144.56147.63147.094,448
Nov 22, 2024140.59144.62140.59143.92143.401,600
Nov 21, 2024138.01142.25138.01141.47140.953,796
Nov 19, 2024138.76138.96136.23137.91137.41390
Nov 18, 2024139.90139.90137.77138.21137.711,260
Nov 14, 2024141.92141.92139.38139.90139.394,757
Nov 13, 2024139.70141.68138.60140.51140.008,024
Nov 12, 2024142.66143.92141.21141.66141.14724
Nov 11, 2024148.19148.19142.52142.66142.141,760
Nov 8, 2024146.00146.28141.21141.21140.692,203
Nov 7, 2024148.81148.81144.91145.05144.527,191
Nov 6, 2024147.25149.10145.74147.00146.4610,460
Nov 5, 2024136.78139.72136.21137.34136.841,391
Nov 4, 2024139.16139.16135.49136.00135.503,729
Nov 1, 2024136.83139.73136.78139.16138.652,033
Oct 31, 2024138.16138.16134.95136.83136.332,710
Oct 30, 2024136.20140.14134.08136.79136.2919,282
Oct 29, 2024140.36140.36138.05139.44138.935,557
Oct 28, 2024138.12139.72138.12139.44138.93618
Oct 25, 2024137.51138.73137.34138.28137.785,129
Oct 24, 2024138.58138.58136.64137.48136.98746
Oct 23, 2024138.74139.72136.50137.20136.701,170
Oct 22, 2024138.72139.08137.48138.74138.231,065
Oct 21, 2024 0.49 Dividend
Oct 21, 2024140.39140.56138.50139.42138.911,325
Oct 18, 2024141.26141.26138.39141.19140.18592
Oct 17, 2024139.78141.10139.47139.47138.48578
Oct 16, 2024138.74139.86137.76138.96137.973,361
Oct 15, 2024137.34138.42136.80137.49136.51764
Oct 14, 2024138.96139.02135.80138.32137.341,983
Oct 11, 2024139.74142.26138.96141.13140.132,905
Oct 10, 2024138.18138.50136.78138.35137.371,350
Oct 9, 2024134.50138.58134.50138.18137.204,378
Oct 8, 2024134.12134.68133.98134.50133.542,346
Oct 7, 2024136.80137.59134.52136.78135.81890
Oct 4, 2024134.99136.00134.03135.46134.50534
Oct 3, 2024133.64135.30133.20133.21132.26486
Oct 2, 2024131.41135.00131.41135.00134.04900
Oct 1, 2024133.05135.06132.47134.10133.1514,725
Sep 30, 2024133.26133.52131.85133.05132.108,999
Sep 27, 2024133.45134.28132.47132.60131.668,884
Sep 26, 2024133.00134.77131.53133.45132.502,214
Sep 25, 2024132.25132.61129.75129.88128.962,353
Sep 24, 2024129.00132.50129.00131.32130.392,612
Sep 23, 2024127.55128.84127.55128.62127.701,007
Sep 20, 2024126.03128.00125.50127.55126.641,099
Sep 19, 2024122.77126.84122.37126.53125.631,216
Sep 18, 2024120.72122.47120.50121.55120.68605
Sep 17, 2024121.22121.87119.64120.72119.86610
Sep 16, 2024119.88120.10119.00120.01119.16734
Sep 13, 2024119.65120.36119.28119.88119.0354,882
Sep 12, 2024117.90119.87117.90119.19118.341,333
Sep 11, 2024117.30118.17115.77117.88117.04464
Sep 10, 2024117.14117.92116.17117.89117.05318
Sep 9, 2024117.48117.87116.52116.90116.07396
Sep 6, 2024114.55117.51114.55115.07114.252,737
Sep 5, 2024118.43118.43115.90115.90115.071,383
Sep 4, 2024120.08120.08118.10118.10117.262,496
Sep 3, 2024123.27123.31119.34119.60118.752,346
Sep 2, 2024122.00124.93120.00124.07123.192,000
Aug 30, 2024123.74125.49123.37123.87122.998,468
Aug 29, 2024122.16125.52122.16123.74122.863,861
Aug 28, 2024121.68122.14119.80120.86120.00557
Aug 27, 2024120.30120.79119.52120.60119.74747
Aug 26, 2024119.40121.33119.40120.23119.371,558
Aug 23, 2024120.26120.26118.50119.08118.234,926
Aug 22, 2024118.92120.31118.43120.14119.283,097
Aug 21, 2024118.69118.69117.13117.48116.64309
Aug 20, 2024115.02117.94115.02117.51116.67471
Aug 19, 2024116.90117.40115.80116.40115.571,616
Aug 16, 2024118.68118.68116.88117.84117.00256
Aug 15, 2024113.37118.87113.37118.68117.84822
Aug 14, 2024115.94116.25114.39115.69114.87480
Aug 13, 2024116.28116.28114.79115.15114.33396
Aug 12, 2024118.22118.22114.83115.14114.321,571
Aug 9, 2024115.00116.45114.93116.19115.367,016
Aug 8, 2024115.30117.55115.30117.04116.21702
Aug 7, 2024116.49117.08114.59115.20114.38523
Aug 6, 2024116.26117.10110.30115.16114.3410,251
Aug 5, 2024111.95114.85110.88113.70112.89996
Aug 2, 2024117.50117.50113.95114.24113.431,678
Aug 1, 2024122.60123.05117.64118.40117.561,390
Jul 31, 2024119.81123.68119.81122.33121.46839
Jul 30, 2024119.12121.86119.12119.81118.96561
Jul 29, 2024125.28125.28121.25121.44120.58496
Jul 26, 2024122.60124.66122.60124.04123.161,123
Jul 25, 2024119.35122.08118.21121.73120.86795
Jul 24, 2024121.20121.25118.74119.62118.773,774
Jul 23, 2024121.50121.50119.39120.39119.538,746
Jul 22, 2024 0.47 Dividend
Jul 22, 2024128.69128.69118.68120.96120.103,503
Jul 19, 2024125.63129.00120.54129.00127.61505
Jul 18, 2024122.88127.12122.88125.37124.023,023
Jul 17, 2024122.65123.56121.87122.99121.661,107
Jul 16, 2024118.40122.81117.14122.65121.339,743
Jul 15, 2024115.00118.43115.00118.07116.806,516
Jul 12, 2024112.96115.26112.96114.71113.471,302
Jul 11, 2024112.21113.39111.95112.96111.741,853
Jul 10, 2024110.22110.55108.65110.34109.15484
Jul 9, 2024112.00112.00110.00110.00108.81660
Jul 8, 2024113.74114.03111.71112.36111.155,031
Jul 5, 2024115.49115.49112.21112.31111.10871
Jul 4, 2024114.85116.01112.90115.25114.01409
Jul 3, 2024115.08115.58113.88114.85113.61545
Jul 2, 2024116.25116.91116.02116.06114.811,313
Jul 1, 2024116.52116.64113.59116.09114.843,731
Jun 28, 2024114.41116.62114.36116.52115.26949
Jun 27, 2024113.03113.35112.12112.51111.30772
Jun 26, 2024111.74113.08111.43112.59111.381,096
Jun 25, 2024111.86111.86110.30111.50110.30437
Jun 24, 2024111.57112.59110.66111.33110.131,402
Jun 21, 2024112.30112.42111.18111.57110.375,148
Jun 20, 2024109.95112.75109.95112.38111.173,217
Jun 19, 2024110.56110.56110.10110.10108.91509
Jun 18, 2024109.34110.56109.34110.56109.37388
Jun 17, 2024107.62112.00107.62109.52108.34636
Jun 14, 2024109.44109.44106.20107.62106.465,706
Jun 13, 2024110.54110.64108.93109.41108.23938
Jun 12, 2024110.43113.00110.06110.53109.348,797
Jun 11, 2024110.63112.00108.52109.44108.261,025
Jun 10, 2024109.60111.30109.60110.40109.21829
Jun 7, 2024108.00109.85107.00109.85108.67480
Jun 6, 2024109.17109.17107.50107.87106.711,068
Jun 5, 2024108.66109.18108.15109.02107.85804
Jun 4, 2024108.46108.70107.51108.15106.98481
Jun 3, 2024111.50111.73106.65108.46107.2912,220
May 31, 2024110.88111.24109.75111.00109.801,475
May 29, 2024111.47111.69110.33110.42109.232,170
May 28, 2024111.99112.25111.12111.44110.241,079
May 27, 2024112.06113.59111.54112.01110.8034
May 24, 2024113.48113.73111.72112.92111.701,942
May 23, 2024113.73114.56113.13113.13111.911,132
May 22, 2024115.69115.69113.56114.24113.01554
May 21, 2024115.39115.39114.47114.80113.56281
May 20, 2024110.11116.07110.11115.15113.912,797
May 17, 2024111.36113.44111.36113.30112.08188
May 16, 2024115.29115.30112.25112.76111.553,816
May 15, 2024117.69117.69115.17115.39114.151,159
May 14, 2024114.70115.42114.62114.91113.67845
May 13, 2024114.52115.25113.70114.51113.281,129
May 10, 2024113.18114.70113.18114.52113.29298
May 9, 2024112.00113.62111.65113.41112.192,019
May 8, 2024109.35110.11107.91109.56108.381,934
May 7, 2024106.12110.31106.12109.55108.371,140
May 6, 2024107.47108.77107.47108.29107.121,339
May 3, 2024107.68107.91106.15106.16105.023,098
May 2, 2024107.99107.99105.17107.46106.3015,974
Apr 30, 2024109.93112.18108.25108.56107.391,117
Apr 29, 2024110.33112.18109.90112.18110.973,871
Apr 26, 2024109.00110.50108.12109.78108.602,086
Apr 25, 2024110.10110.68107.80109.56108.383,962
Apr 24, 2024117.27118.32115.81117.16115.90443
Apr 23, 2024116.00117.60116.00116.64115.382,399
Apr 22, 2024114.54116.89114.54115.92114.67670
Apr 19, 2024 0.42 Dividend
Apr 19, 2024116.90118.00114.30114.30113.071,478
Apr 18, 2024117.99119.67116.75116.75115.08253
Apr 17, 2024118.68118.81116.30117.39115.711,050
Apr 16, 2024118.92119.16117.73118.68116.98788
Apr 15, 2024116.70121.07116.70117.84116.159,067
Apr 12, 2024119.28119.28116.40116.45114.78268
Apr 11, 2024117.86118.85116.66118.44116.751,400
Apr 10, 2024120.06120.06115.71117.86116.17783
Apr 9, 2024117.69118.07114.84116.29114.634,290
Apr 8, 2024119.76120.60117.60117.69116.011,894
Apr 5, 2024117.24120.79116.69120.36118.642,515
Apr 4, 2024119.99119.99116.64117.00115.331,338
Apr 3, 2024117.17120.00115.83120.00118.281,310
Apr 2, 2024114.86115.28114.07115.28113.63896
Apr 1, 2024115.01115.94114.64114.86113.222,875
Mar 28, 2024113.63115.00113.41115.00113.361,068
Mar 27, 2024111.80112.97111.75112.97111.352,167
Mar 26, 2024110.77112.09110.77111.76110.16896
Mar 25, 2024111.12117.17110.67110.67109.09619
Mar 22, 2024113.75114.01112.42112.52110.91473
Mar 21, 2024108.78113.52108.78113.52111.901,615
Mar 20, 2024108.87111.18108.87111.00109.411,452
Mar 19, 2024110.11111.31109.81111.10109.5112,529
Mar 18, 2024108.08110.88108.08110.11108.543,884
Mar 15, 2024106.01108.14106.01108.07106.52318
Mar 14, 2024106.83107.24105.71106.26104.74881
Mar 13, 2024105.62106.89105.36105.86104.351,184
Mar 12, 2024104.39105.47104.00105.10103.601,209
Mar 11, 2024103.08105.85103.07104.39102.901,418
Mar 8, 2024105.50107.00105.50105.90104.392,018
Mar 7, 2024104.99105.70104.20104.90103.40610
Mar 6, 2024105.67105.67103.20103.89102.40427
Mar 5, 2024105.20105.20102.70102.94101.47603
Mar 4, 2024104.78105.20103.70105.00103.5041,429
Mar 1, 2024104.01104.40103.12104.40102.912,180
Feb 29, 2024102.56103.80102.56103.80102.321,610
Feb 28, 2024101.25102.90100.79101.97100.512,055
Feb 27, 2024101.55101.7099.93100.8099.365,330
Feb 26, 2024101.20102.00100.07101.3499.89365
Feb 23, 202497.67101.5097.67101.50100.051,485
Feb 22, 202497.68100.0097.68100.0098.571,007
Feb 21, 202496.7098.2096.7097.6796.27210
Feb 20, 202499.6099.6096.4096.6095.224,514
Feb 19, 2024102.26102.2699.05100.6699.222,467
Feb 16, 202499.97102.2099.97100.0798.641,830
Feb 15, 202499.99100.2798.08100.1198.68285
Feb 14, 202498.2098.8097.6198.8097.391,018
Feb 9, 2024100.40100.4097.6397.6396.232,957
Feb 8, 2024101.40101.70100.40100.7399.291,829
Feb 7, 2024100.00101.40100.00100.8099.36387
Feb 6, 2024100.25101.8099.31100.0098.57791
Feb 5, 2024101.99104.8399.07100.2598.82847
Feb 2, 202493.8098.1993.8098.1096.705,446
Feb 1, 202493.3394.2292.9093.9992.65756
Jan 31, 202495.0095.0092.9293.3392.003,303
Jan 30, 202493.1694.6193.0894.2692.914,206
Jan 29, 202491.7993.7591.5892.7891.45492
Jan 26, 202491.9293.0191.7991.7990.481,969
Jan 25, 202489.8792.6689.8391.8090.49334
Jan 24, 202489.6990.0888.9489.3288.041,200
Jan 23, 202489.8091.1689.3889.7188.43408
Jan 22, 202488.2990.0888.1889.8088.52614

Related Tickers

DEEC34.SA Deere & Company
90.84
-2.70%
 
RAPT3.SA Randon S.A. Implementos e Participações
8.09
+2.02%
 
POMO4.SA Marcopolo S.A.
8.42
+3.95%
 
NKLA Nikola Corporation
1.1700
-3.70%