Caterpillar Inc. (CATP34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:51PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 114.41 | 116.62 | 114.36 | 116.52 | 116.52 | 949 |
| 27 jun 2024 | 113.03 | 113.35 | 112.12 | 112.51 | 112.51 | 772 |
| 26 jun 2024 | 111.74 | 113.08 | 111.43 | 112.59 | 112.59 | 1,096 |
| 25 jun 2024 | 111.86 | 111.86 | 110.30 | 111.50 | 111.50 | 437 |
| 24 jun 2024 | 111.57 | 112.59 | 110.66 | 111.33 | 111.33 | 1,402 |
| 21 jun 2024 | 112.30 | 112.42 | 111.18 | 111.57 | 111.57 | 5,148 |
| 20 jun 2024 | 109.95 | 112.75 | 109.95 | 112.38 | 112.38 | 3,217 |
| 19 jun 2024 | 110.56 | 110.56 | 110.10 | 110.10 | 110.10 | 509 |
| 18 jun 2024 | 109.34 | 110.56 | 109.34 | 110.56 | 110.56 | 388 |
| 17 jun 2024 | 107.62 | 112.00 | 107.62 | 109.52 | 109.52 | 636 |
| 14 jun 2024 | 109.44 | 109.44 | 106.20 | 107.62 | 107.62 | 5,706 |
| 13 jun 2024 | 110.54 | 110.64 | 108.93 | 109.41 | 109.41 | 938 |
| 12 jun 2024 | 110.43 | 113.00 | 110.06 | 110.53 | 110.53 | 8,797 |
| 11 jun 2024 | 110.63 | 112.00 | 108.52 | 109.44 | 109.44 | 1,025 |
| 10 jun 2024 | 109.60 | 111.30 | 109.60 | 110.40 | 110.40 | 829 |
| 07 jun 2024 | 108.00 | 109.85 | 107.00 | 109.85 | 109.85 | 480 |
| 06 jun 2024 | 109.17 | 109.17 | 107.50 | 107.87 | 107.87 | 1,068 |
| 05 jun 2024 | 108.66 | 109.18 | 108.15 | 109.02 | 109.02 | 804 |
| 04 jun 2024 | 108.46 | 108.70 | 107.51 | 108.15 | 108.15 | 481 |
| 03 jun 2024 | 111.50 | 111.73 | 106.65 | 108.46 | 108.46 | 12,220 |
| 31 may 2024 | 110.88 | 111.24 | 109.75 | 111.00 | 111.00 | 1,475 |
| 29 may 2024 | 111.47 | 111.69 | 110.33 | 110.42 | 110.42 | 2,170 |
| 28 may 2024 | 111.99 | 112.25 | 111.12 | 111.44 | 111.44 | 1,079 |
| 27 may 2024 | 112.06 | 113.59 | 111.54 | 112.01 | 112.01 | 34 |
| 24 may 2024 | 113.48 | 113.73 | 111.72 | 112.92 | 112.92 | 1,942 |
| 23 may 2024 | 113.73 | 114.56 | 113.13 | 113.13 | 113.13 | 1,132 |
| 22 may 2024 | 115.69 | 115.69 | 113.56 | 114.24 | 114.24 | 554 |
| 21 may 2024 | 115.39 | 115.39 | 114.47 | 114.80 | 114.80 | 281 |
| 20 may 2024 | 110.11 | 116.07 | 110.11 | 115.15 | 115.15 | 2,797 |
| 17 may 2024 | 111.36 | 113.44 | 111.36 | 113.30 | 113.30 | 188 |
| 16 may 2024 | 115.29 | 115.30 | 112.25 | 112.76 | 112.76 | 3,816 |
| 15 may 2024 | 117.69 | 117.69 | 115.17 | 115.39 | 115.39 | 1,159 |
| 14 may 2024 | 114.70 | 115.42 | 114.62 | 114.91 | 114.91 | 845 |
| 13 may 2024 | 114.52 | 115.25 | 113.70 | 114.51 | 114.51 | 1,129 |
| 10 may 2024 | 113.18 | 114.70 | 113.18 | 114.52 | 114.52 | 298 |
| 09 may 2024 | 112.00 | 113.62 | 111.65 | 113.41 | 113.41 | 2,019 |
| 08 may 2024 | 109.35 | 110.11 | 107.91 | 109.56 | 109.56 | 1,934 |
| 07 may 2024 | 106.12 | 110.31 | 106.12 | 109.55 | 109.55 | 1,140 |
| 06 may 2024 | 107.47 | 108.77 | 107.47 | 108.29 | 108.29 | 1,339 |
| 03 may 2024 | 107.68 | 107.91 | 106.15 | 106.16 | 106.16 | 3,098 |
| 02 may 2024 | 107.99 | 107.99 | 105.17 | 107.46 | 107.46 | 15,974 |
| 30 abr 2024 | 109.93 | 112.18 | 108.25 | 108.56 | 108.56 | 1,117 |
| 29 abr 2024 | 110.33 | 112.18 | 109.90 | 112.18 | 112.18 | 3,871 |
| 26 abr 2024 | 109.00 | 110.50 | 108.12 | 109.78 | 109.78 | 2,086 |
| 25 abr 2024 | 110.10 | 110.68 | 107.80 | 109.56 | 109.56 | 3,962 |
| 24 abr 2024 | 117.27 | 118.32 | 115.81 | 117.16 | 117.16 | 443 |
| 23 abr 2024 | 116.00 | 117.60 | 116.00 | 116.64 | 116.64 | 2,399 |
| 22 abr 2024 | 114.54 | 116.89 | 114.54 | 115.92 | 115.92 | 670 |
| 19 abr 2024 | 116.90 | 118.00 | 114.30 | 114.30 | 114.30 | 1,478 |
| 19 abr 2024 | 0.416406 Dividendo | |||||
| 18 abr 2024 | 117.99 | 119.67 | 116.75 | 116.75 | 116.33 | 253 |
| 17 abr 2024 | 118.68 | 118.81 | 116.30 | 117.39 | 116.97 | 1,050 |
| 16 abr 2024 | 118.92 | 119.16 | 117.73 | 118.68 | 118.26 | 788 |
| 15 abr 2024 | 116.70 | 121.07 | 116.70 | 117.84 | 117.42 | 9,067 |
| 12 abr 2024 | 119.28 | 119.28 | 116.40 | 116.45 | 116.03 | 268 |
| 11 abr 2024 | 117.86 | 118.85 | 116.66 | 118.44 | 118.02 | 1,400 |
| 10 abr 2024 | 120.06 | 120.06 | 115.71 | 117.86 | 117.44 | 783 |
| 09 abr 2024 | 117.69 | 118.07 | 114.84 | 116.29 | 115.88 | 4,290 |
| 08 abr 2024 | 119.76 | 120.60 | 117.60 | 117.69 | 117.27 | 1,894 |
| 05 abr 2024 | 117.24 | 120.79 | 116.69 | 120.36 | 119.93 | 2,515 |
| 04 abr 2024 | 119.99 | 119.99 | 116.64 | 117.00 | 116.58 | 1,338 |
| 03 abr 2024 | 117.17 | 120.00 | 115.83 | 120.00 | 119.57 | 1,310 |
| 02 abr 2024 | 114.86 | 115.28 | 114.07 | 115.28 | 114.87 | 896 |
| 01 abr 2024 | 115.01 | 115.94 | 114.64 | 114.86 | 114.45 | 2,875 |
| 28 mar 2024 | 113.63 | 115.00 | 113.41 | 115.00 | 114.59 | 1,068 |
| 27 mar 2024 | 111.80 | 112.97 | 111.75 | 112.97 | 112.57 | 2,167 |
| 26 mar 2024 | 110.77 | 112.09 | 110.77 | 111.76 | 111.36 | 896 |
| 25 mar 2024 | 111.12 | 117.17 | 110.67 | 110.67 | 110.28 | 619 |
| 22 mar 2024 | 113.75 | 114.01 | 112.42 | 112.52 | 112.12 | 473 |
| 21 mar 2024 | 108.78 | 113.52 | 108.78 | 113.52 | 113.12 | 1,615 |
| 20 mar 2024 | 108.87 | 111.18 | 108.87 | 111.00 | 110.60 | 1,452 |
| 19 mar 2024 | 110.11 | 111.31 | 109.81 | 111.10 | 110.70 | 12,529 |
| 18 mar 2024 | 108.08 | 110.88 | 108.08 | 110.11 | 109.72 | 3,884 |
| 15 mar 2024 | 106.01 | 108.14 | 106.01 | 108.07 | 107.68 | 318 |
| 14 mar 2024 | 106.83 | 107.24 | 105.71 | 106.26 | 105.88 | 881 |
| 13 mar 2024 | 105.62 | 106.89 | 105.36 | 105.86 | 105.48 | 1,184 |
| 12 mar 2024 | 104.39 | 105.47 | 104.00 | 105.10 | 104.73 | 1,209 |
| 11 mar 2024 | 103.08 | 105.85 | 103.07 | 104.39 | 104.02 | 1,418 |
| 08 mar 2024 | 105.50 | 107.00 | 105.50 | 105.90 | 105.52 | 2,018 |
| 07 mar 2024 | 104.99 | 105.70 | 104.20 | 104.90 | 104.53 | 610 |
| 06 mar 2024 | 105.67 | 105.67 | 103.20 | 103.89 | 103.52 | 427 |
| 05 mar 2024 | 105.20 | 105.20 | 102.70 | 102.94 | 102.57 | 603 |
| 04 mar 2024 | 104.78 | 105.20 | 103.70 | 105.00 | 104.63 | 41,429 |
| 01 mar 2024 | 104.01 | 104.40 | 103.12 | 104.40 | 104.03 | 2,180 |
| 29 feb 2024 | 102.56 | 103.80 | 102.56 | 103.80 | 103.43 | 1,610 |
| 28 feb 2024 | 101.25 | 102.90 | 100.79 | 101.97 | 101.61 | 2,055 |
| 27 feb 2024 | 101.55 | 101.70 | 99.93 | 100.80 | 100.44 | 5,330 |
| 26 feb 2024 | 101.20 | 102.00 | 100.07 | 101.34 | 100.98 | 365 |
| 23 feb 2024 | 97.67 | 101.50 | 97.67 | 101.50 | 101.14 | 1,485 |
| 22 feb 2024 | 97.68 | 100.00 | 97.68 | 100.00 | 99.64 | 1,007 |
| 21 feb 2024 | 96.70 | 98.20 | 96.70 | 97.67 | 97.32 | 210 |
| 20 feb 2024 | 99.60 | 99.60 | 96.40 | 96.60 | 96.26 | 4,514 |
| 19 feb 2024 | 102.26 | 102.26 | 99.05 | 100.66 | 100.30 | 2,467 |
| 16 feb 2024 | 99.97 | 102.20 | 99.97 | 100.07 | 99.71 | 1,830 |
| 15 feb 2024 | 99.99 | 100.27 | 98.08 | 100.11 | 99.75 | 285 |
| 14 feb 2024 | 98.20 | 98.80 | 97.61 | 98.80 | 98.45 | 1,018 |
| 09 feb 2024 | 100.40 | 100.40 | 97.63 | 97.63 | 97.28 | 2,957 |
| 08 feb 2024 | 101.40 | 101.70 | 100.40 | 100.73 | 100.37 | 1,829 |
| 07 feb 2024 | 100.00 | 101.40 | 100.00 | 100.80 | 100.44 | 387 |
| 06 feb 2024 | 100.25 | 101.80 | 99.31 | 100.00 | 99.64 | 791 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.