São Paulo - Delayed Quote BRL

Caterpillar Inc. (CATP34.SA)

124.26
-1.02
(-0.81%)
At close: May 19 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.000.000.00124.26124.26-
May 16, 2025126.35126.35124.00125.28125.28621
May 15, 2025120.98126.35120.98126.35126.35879
May 14, 2025123.48123.54122.62123.45123.451,336
May 13, 2025121.25124.47121.25124.19124.191,415
May 12, 2025122.21123.04120.09120.09120.092,323
May 9, 2025116.04117.35114.13117.35117.35304
May 8, 2025116.38116.69114.55116.36116.361,550
May 7, 2025114.69117.15114.41117.15117.15539
May 6, 2025116.21116.21114.16114.69114.69620
May 5, 2025113.89116.99112.98116.99116.991,685
May 2, 2025112.15114.66112.15113.40113.405,992
Apr 30, 2025110.20112.00107.50109.76109.764,484
Apr 29, 2025108.15109.19107.00108.30108.302,153
Apr 28, 2025108.21110.19107.65108.15108.156,994
Apr 25, 2025109.14109.14108.21109.10109.104,427
Apr 24, 2025103.12109.49103.12108.78108.782,430
Apr 23, 2025104.85107.95104.85105.23105.231,041
Apr 22, 2025 0.512887 Dividend
Apr 22, 2025105.90106.43103.25103.81103.814,517
Apr 17, 2025106.67109.50106.60106.60106.09749
Apr 16, 2025108.43110.55105.66110.33109.801,539
Apr 15, 2025109.45110.40107.84108.56108.041,191
Apr 14, 2025109.26110.29108.23108.50107.982,762
Apr 11, 2025107.77108.40104.62108.40107.886,686
Apr 10, 2025109.08109.68104.85105.22104.713,957
Apr 9, 2025103.40109.97102.26109.08108.565,275
Apr 8, 2025106.97107.60101.00101.56101.073,387
Apr 7, 2025101.00104.2199.00102.05101.569,896
Apr 4, 2025107.29107.29102.80105.13104.624,561
Apr 3, 2025112.80113.81107.40107.64107.125,881
Apr 2, 2025117.00119.46115.91119.29118.722,719
Apr 1, 2025117.84118.07116.04117.60117.031,641
Mar 31, 2025118.00118.43116.28117.84117.272,155
Mar 28, 2025126.35126.35118.28118.70118.134,584
Mar 27, 2025125.08125.09121.20125.09124.49174
Mar 26, 2025123.52124.30121.55121.55120.972,377
Mar 25, 2025125.13125.13121.54123.18122.592,794
Mar 24, 2025121.00123.17120.99122.53121.942,902
Mar 21, 2025119.21119.86117.91119.48118.913,331
Mar 20, 2025119.86121.00118.60121.00120.421,212
Mar 19, 2025119.88120.53119.50119.86119.285,850
Mar 18, 2025123.00123.00118.73121.00120.422,236
Mar 17, 2025120.10124.76120.10124.76124.162,662
Mar 14, 2025121.68122.41120.48121.42120.843,560
Mar 13, 2025127.25127.25120.37121.00120.422,866
Mar 12, 2025126.12126.12122.50125.99125.38751
Mar 11, 2025127.23127.23122.78123.12122.532,265
Mar 10, 2025127.74127.74124.60127.49126.88897
Mar 7, 2025124.30127.12122.68126.69126.084,399
Mar 6, 2025122.62126.79119.99126.79126.1820,496
Mar 5, 2025126.80126.80120.09122.68122.094,477
Feb 28, 2025122.22126.80122.22126.80126.191,591
Feb 27, 2025127.75127.75123.25123.25122.662,808
Feb 26, 2025124.26127.61123.41127.61127.002,006
Feb 25, 2025122.67127.71121.41127.71127.104,179
Feb 24, 2025122.73123.00120.52122.67122.083,172
Feb 21, 2025125.90125.90120.94123.89123.291,170
Feb 20, 2025126.18127.20123.90125.97125.362,962
Feb 19, 2025127.53131.28124.68131.28130.654,022
Feb 18, 2025127.31127.31125.21127.20126.595,350
Feb 17, 2025127.50132.00125.28127.83127.2123,040
Feb 14, 2025127.68128.52125.70127.50126.893,473
Feb 13, 2025127.02128.70126.54128.50127.882,052
Feb 12, 2025130.94130.94126.63128.00127.385,982
Feb 11, 2025133.49133.49129.72132.20131.561,256
Feb 10, 2025129.00133.32129.00132.20131.56841
Feb 7, 2025132.72133.00131.11131.80131.175,028
Feb 6, 2025130.55132.99130.14131.23130.602,554
Feb 5, 2025131.32132.39129.17130.55129.924,585
Feb 4, 2025132.80134.00129.17134.00133.364,179
Feb 3, 2025134.50134.89130.68131.48130.857,523
Jan 31, 2025139.89139.89135.44135.54134.895,255
Jan 30, 2025141.00141.00136.92138.50137.8314,122
Jan 29, 2025143.16147.34142.51147.34146.631,505
Jan 28, 2025146.83146.84141.78143.58142.892,141
Jan 27, 2025150.00150.00144.20145.37144.6720,865
Jan 24, 2025148.48151.00148.48150.50149.781,320
Jan 23, 2025150.98151.16147.51150.27149.551,632
Jan 22, 2025151.17151.17146.50150.99150.26767
Jan 21, 2025150.50151.74140.27149.67148.953,017
Jan 20, 2025147.34150.00141.00146.25145.557,036
Jan 17, 2025144.47153.70144.46145.88145.185,527
Jan 16, 2025144.30144.47140.56144.45143.765,961
Jan 15, 2025140.00143.40140.00141.20140.521,071
Jan 14, 2025135.73140.49135.73140.39139.711,041
Jan 13, 2025133.58138.51133.08138.51137.841,942
Jan 10, 2025139.00139.00133.58133.58132.947,226
Jan 9, 2025139.21139.21137.00138.78138.11327
Jan 8, 2025138.74139.86137.00138.14137.48742
Jan 7, 2025140.27140.27136.92138.74138.074,507
Jan 6, 2025140.50141.59138.60138.88138.213,333
Jan 3, 2025138.50141.56138.00141.56140.883,273
Jan 2, 2025140.88142.98138.13138.50137.832,965
Dec 30, 2024139.50141.68138.75140.88140.209,976
Dec 27, 2024144.00144.00140.36141.42140.742,289
Dec 26, 2024141.00144.00140.16144.00143.311,426
Dec 23, 2024144.48144.48139.55144.48143.783,085
Dec 20, 2024137.05144.44135.91144.44143.753,858
Dec 19, 2024142.00144.77138.07140.64139.962,136
Dec 18, 2024145.16147.56143.10143.96143.273,547
Dec 17, 2024145.70146.54142.41146.39145.695,438
Dec 16, 2024144.00145.70143.50145.70145.004,020
Dec 13, 2024150.36150.36142.50143.08142.394,320
Dec 12, 2024144.75148.88142.14148.88148.166,583
Dec 11, 2024146.66147.75144.75144.75144.054,357
Dec 10, 2024149.96149.96146.22148.74148.025,381
Dec 9, 2024151.82156.63151.09156.63155.883,260
Dec 6, 2024149.74151.19148.25149.35148.631,628
Dec 5, 2024151.25151.25148.05148.25147.543,430
Dec 4, 2024151.41152.10149.61151.25150.523,615
Dec 3, 2024152.32154.01150.40151.41150.686,074
Dec 2, 2024153.85155.04151.80152.32151.595,077
Nov 29, 2024156.32156.80152.22152.65151.923,632
Nov 28, 2024148.90154.90148.10154.87154.121,097
Nov 27, 2024148.63149.99147.78149.99149.271,291
Nov 26, 2024147.63148.63146.02148.63147.912,551
Nov 25, 2024145.36147.93144.56147.63146.924,448
Nov 22, 2024140.59144.62140.59143.92143.231,600
Nov 21, 2024138.01142.25138.01141.47140.793,796
Nov 19, 2024138.76138.96136.23137.91137.25390
Nov 18, 2024139.90139.90137.77138.21137.551,260
Nov 14, 2024141.92141.92139.38139.90139.234,757
Nov 13, 2024139.70141.68138.60140.51139.838,024
Nov 12, 2024142.66143.92141.21141.66140.98724
Nov 11, 2024148.19148.19142.52142.66141.971,760
Nov 8, 2024146.00146.28141.21141.21140.532,203
Nov 7, 2024148.81148.81144.91145.05144.357,191
Nov 6, 2024147.25149.10145.74147.00146.2910,460
Nov 5, 2024136.78139.72136.21137.34136.681,391
Nov 4, 2024139.16139.16135.49136.00135.353,729
Nov 1, 2024136.83139.73136.78139.16138.492,033
Oct 31, 2024138.16138.16134.95136.83136.172,710
Oct 30, 2024136.20140.14134.08136.79136.1319,282
Oct 29, 2024140.36140.36138.05139.44138.775,557
Oct 28, 2024138.12139.72138.12139.44138.77618
Oct 25, 2024137.51138.73137.34138.28137.615,129
Oct 24, 2024138.58138.58136.64137.48136.82746
Oct 23, 2024138.74139.72136.50137.20136.541,170
Oct 22, 2024138.72139.08137.48138.74138.071,065
Oct 21, 2024 0.512799 Dividend
Oct 21, 2024140.39140.56138.50139.42138.751,325
Oct 18, 2024141.26141.26138.39141.19140.00592
Oct 17, 2024139.78141.10139.47139.47138.29578
Oct 16, 2024138.74139.86137.76138.96137.793,361
Oct 15, 2024137.34138.42136.80137.49136.33764
Oct 14, 2024138.96139.02135.80138.32137.151,983
Oct 11, 2024139.74142.26138.96141.13139.942,905
Oct 10, 2024138.18138.50136.78138.35137.181,350
Oct 9, 2024134.50138.58134.50138.18137.024,378
Oct 8, 2024134.12134.68133.98134.50133.372,346
Oct 7, 2024136.80137.59134.52136.78135.63890
Oct 4, 2024134.99136.00134.03135.46134.32534
Oct 3, 2024133.64135.30133.20133.21132.09486
Oct 2, 2024131.41135.00131.41135.00133.86900
Oct 1, 2024133.05135.06132.47134.10132.9714,725
Sep 30, 2024133.26133.52131.85133.05131.938,999
Sep 27, 2024133.45134.28132.47132.60131.488,884
Sep 26, 2024133.00134.77131.53133.45132.332,214
Sep 25, 2024132.25132.61129.75129.88128.792,353
Sep 24, 2024129.00132.50129.00131.32130.212,612
Sep 23, 2024127.55128.84127.55128.62127.541,007
Sep 20, 2024126.03128.00125.50127.55126.481,099
Sep 19, 2024122.77126.84122.37126.53125.461,216
Sep 18, 2024120.72122.47120.50121.55120.53605
Sep 17, 2024121.22121.87119.64120.72119.70610
Sep 16, 2024119.88120.10119.00120.01119.00734
Sep 13, 2024119.65120.36119.28119.88118.8754,882
Sep 12, 2024117.90119.87117.90119.19118.191,333
Sep 11, 2024117.30118.17115.77117.88116.89464
Sep 10, 2024117.14117.92116.17117.89116.90318
Sep 9, 2024117.48117.87116.52116.90115.92396
Sep 6, 2024114.55117.51114.55115.07114.102,737
Sep 5, 2024118.43118.43115.90115.90114.921,383
Sep 4, 2024120.08120.08118.10118.10117.102,496
Sep 3, 2024123.27123.31119.34119.60118.592,346
Sep 2, 2024122.00124.93120.00124.07123.022,000
Aug 30, 2024123.74125.49123.37123.87122.838,468
Aug 29, 2024122.16125.52122.16123.74122.703,861
Aug 28, 2024121.68122.14119.80120.86119.84557
Aug 27, 2024120.30120.79119.52120.60119.58747
Aug 26, 2024119.40121.33119.40120.23119.221,558
Aug 23, 2024120.26120.26118.50119.08118.084,926
Aug 22, 2024118.92120.31118.43120.14119.133,097
Aug 21, 2024118.69118.69117.13117.48116.49309
Aug 20, 2024115.02117.94115.02117.51116.52471
Aug 19, 2024116.90117.40115.80116.40115.421,616
Aug 16, 2024118.68118.68116.88117.84116.85256
Aug 15, 2024113.37118.87113.37118.68117.68822
Aug 14, 2024115.94116.25114.39115.69114.72480
Aug 13, 2024116.28116.28114.79115.15114.18396
Aug 12, 2024118.22118.22114.83115.14114.171,571
Aug 9, 2024115.00116.45114.93116.19115.217,016
Aug 8, 2024115.30117.55115.30117.04116.05702
Aug 7, 2024116.49117.08114.59115.20114.23523
Aug 6, 2024116.26117.10110.30115.16114.1910,251
Aug 5, 2024111.95114.85110.88113.70112.74996
Aug 2, 2024117.50117.50113.95114.24113.281,678
Aug 1, 2024122.60123.05117.64118.40117.401,390
Jul 31, 2024119.81123.68119.81122.33121.30839
Jul 30, 2024119.12121.86119.12119.81118.80561
Jul 29, 2024125.28125.28121.25121.44120.42496
Jul 26, 2024122.60124.66122.60124.04122.991,123
Jul 25, 2024119.35122.08118.21121.73120.70795
Jul 24, 2024121.20121.25118.74119.62118.613,774
Jul 23, 2024121.50121.50119.39120.39119.388,746
Jul 22, 2024 0.479664 Dividend
Jul 22, 2024128.69128.69118.68120.96119.943,503
Jul 19, 2024125.63129.00120.54129.00127.44505
Jul 18, 2024122.88127.12122.88125.37123.853,023
Jul 17, 2024122.65123.56121.87122.99121.501,107
Jul 16, 2024118.40122.81117.14122.65121.169,743
Jul 15, 2024115.00118.43115.00118.07116.646,516
Jul 12, 2024112.96115.26112.96114.71113.321,302
Jul 11, 2024112.21113.39111.95112.96111.591,853
Jul 10, 2024110.22110.55108.65110.34109.00484
Jul 9, 2024112.00112.00110.00110.00108.67660
Jul 8, 2024113.74114.03111.71112.36111.005,031
Jul 5, 2024115.49115.49112.21112.31110.95871
Jul 4, 2024114.85116.01112.90115.25113.85409
Jul 3, 2024115.08115.58113.88114.85113.46545
Jul 2, 2024116.25116.91116.02116.06114.651,313
Jul 1, 2024116.52116.64113.59116.09114.683,731
Jun 28, 2024114.41116.62114.36116.52115.11949
Jun 27, 2024113.03113.35112.12112.51111.15772
Jun 26, 2024111.74113.08111.43112.59111.231,096
Jun 25, 2024111.86111.86110.30111.50110.15437
Jun 24, 2024111.57112.59110.66111.33109.981,402
Jun 21, 2024112.30112.42111.18111.57110.225,148
Jun 20, 2024109.95112.75109.95112.38111.023,217
Jun 19, 2024110.56110.56110.10110.10108.77509
Jun 18, 2024109.34110.56109.34110.56109.22388
Jun 17, 2024107.62112.00107.62109.52108.19636
Jun 14, 2024109.44109.44106.20107.62106.325,706
Jun 13, 2024110.54110.64108.93109.41108.08938
Jun 12, 2024110.43113.00110.06110.53109.198,797
Jun 11, 2024110.63112.00108.52109.44108.111,025
Jun 10, 2024109.60111.30109.60110.40109.06829
Jun 7, 2024108.00109.85107.00109.85108.52480
Jun 6, 2024109.17109.17107.50107.87106.561,068
Jun 5, 2024108.66109.18108.15109.02107.70804
Jun 4, 2024108.46108.70107.51108.15106.84481
Jun 3, 2024111.50111.73106.65108.46107.1512,220
May 31, 2024110.88111.24109.75111.00109.661,475
May 29, 2024111.47111.69110.33110.42109.082,170
May 28, 2024111.99112.25111.12111.44110.091,079
May 27, 2024112.06113.59111.54112.01110.6534
May 24, 2024113.48113.73111.72112.92111.551,942
May 23, 2024113.73114.56113.13113.13111.761,132
May 22, 2024115.69115.69113.56114.24112.86554
May 21, 2024115.39115.39114.47114.80113.41281
May 20, 2024110.11116.07110.11115.15113.762,797