Italia markets closed

Caterpillar Inc. (CATP34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
116,52+4,01 (+3,56%)
Alla chiusura: 04:51PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024114,41116,62114,36116,52116,52949
27 giu 2024113,03113,35112,12112,51112,51772
26 giu 2024111,74113,08111,43112,59112,591.096
25 giu 2024111,86111,86110,30111,50111,50437
24 giu 2024111,57112,59110,66111,33111,331.402
21 giu 2024112,30112,42111,18111,57111,575.148
20 giu 2024109,95112,75109,95112,38112,383.217
19 giu 2024110,56110,56110,10110,10110,10509
18 giu 2024109,34110,56109,34110,56110,56388
17 giu 2024107,62112,00107,62109,52109,52636
14 giu 2024109,44109,44106,20107,62107,625.706
13 giu 2024110,54110,64108,93109,41109,41938
12 giu 2024110,43113,00110,06110,53110,538.797
11 giu 2024110,63112,00108,52109,44109,441.025
10 giu 2024109,60111,30109,60110,40110,40829
07 giu 2024108,00109,85107,00109,85109,85480
06 giu 2024109,17109,17107,50107,87107,871.068
05 giu 2024108,66109,18108,15109,02109,02804
04 giu 2024108,46108,70107,51108,15108,15481
03 giu 2024111,50111,73106,65108,46108,4612.220
31 mag 2024110,88111,24109,75111,00111,001.475
29 mag 2024111,47111,69110,33110,42110,422.170
28 mag 2024111,99112,25111,12111,44111,441.079
27 mag 2024112,06113,59111,54112,01112,0134
24 mag 2024113,48113,73111,72112,92112,921.942
23 mag 2024113,73114,56113,13113,13113,131.132
22 mag 2024115,69115,69113,56114,24114,24554
21 mag 2024115,39115,39114,47114,80114,80281
20 mag 2024110,11116,07110,11115,15115,152.797
17 mag 2024111,36113,44111,36113,30113,30188
16 mag 2024115,29115,30112,25112,76112,763.816
15 mag 2024117,69117,69115,17115,39115,391.159
14 mag 2024114,70115,42114,62114,91114,91845
13 mag 2024114,52115,25113,70114,51114,511.129
10 mag 2024113,18114,70113,18114,52114,52298
09 mag 2024112,00113,62111,65113,41113,412.019
08 mag 2024109,35110,11107,91109,56109,561.934
07 mag 2024106,12110,31106,12109,55109,551.140
06 mag 2024107,47108,77107,47108,29108,291.339
03 mag 2024107,68107,91106,15106,16106,163.098
02 mag 2024107,99107,99105,17107,46107,4615.974
30 apr 2024109,93112,18108,25108,56108,561.117
29 apr 2024110,33112,18109,90112,18112,183.871
26 apr 2024109,00110,50108,12109,78109,782.086
25 apr 2024110,10110,68107,80109,56109,563.962
24 apr 2024117,27118,32115,81117,16117,16443
23 apr 2024116,00117,60116,00116,64116,642.399
22 apr 2024114,54116,89114,54115,92115,92670
19 apr 2024116,90118,00114,30114,30114,301.478
19 apr 20240.416406 Dividendo
18 apr 2024117,99119,67116,75116,75116,33253
17 apr 2024118,68118,81116,30117,39116,971.050
16 apr 2024118,92119,16117,73118,68118,26788
15 apr 2024116,70121,07116,70117,84117,429.067
12 apr 2024119,28119,28116,40116,45116,03268
11 apr 2024117,86118,85116,66118,44118,021.400
10 apr 2024120,06120,06115,71117,86117,44783
09 apr 2024117,69118,07114,84116,29115,884.290
08 apr 2024119,76120,60117,60117,69117,271.894
05 apr 2024117,24120,79116,69120,36119,932.515
04 apr 2024119,99119,99116,64117,00116,581.338
03 apr 2024117,17120,00115,83120,00119,571.310
02 apr 2024114,86115,28114,07115,28114,87896
01 apr 2024115,01115,94114,64114,86114,452.875
28 mar 2024113,63115,00113,41115,00114,591.068
27 mar 2024111,80112,97111,75112,97112,572.167
26 mar 2024110,77112,09110,77111,76111,36896
25 mar 2024111,12117,17110,67110,67110,28619
22 mar 2024113,75114,01112,42112,52112,12473
21 mar 2024108,78113,52108,78113,52113,121.615
20 mar 2024108,87111,18108,87111,00110,601.452
19 mar 2024110,11111,31109,81111,10110,7012.529
18 mar 2024108,08110,88108,08110,11109,723.884
15 mar 2024106,01108,14106,01108,07107,68318
14 mar 2024106,83107,24105,71106,26105,88881
13 mar 2024105,62106,89105,36105,86105,481.184
12 mar 2024104,39105,47104,00105,10104,731.209
11 mar 2024103,08105,85103,07104,39104,021.418
08 mar 2024105,50107,00105,50105,90105,522.018
07 mar 2024104,99105,70104,20104,90104,53610
06 mar 2024105,67105,67103,20103,89103,52427
05 mar 2024105,20105,20102,70102,94102,57603
04 mar 2024104,78105,20103,70105,00104,6341.429
01 mar 2024104,01104,40103,12104,40104,032.180
29 feb 2024102,56103,80102,56103,80103,431.610
28 feb 2024101,25102,90100,79101,97101,612.055
27 feb 2024101,55101,7099,93100,80100,445.330
26 feb 2024101,20102,00100,07101,34100,98365
23 feb 202497,67101,5097,67101,50101,141.485
22 feb 202497,68100,0097,68100,0099,641.007
21 feb 202496,7098,2096,7097,6797,32210
20 feb 202499,6099,6096,4096,6096,264.514
19 feb 2024102,26102,2699,05100,66100,302.467
16 feb 202499,97102,2099,97100,0799,711.830
15 feb 202499,99100,2798,08100,1199,75285
14 feb 202498,2098,8097,6198,8098,451.018
09 feb 2024100,40100,4097,6397,6397,282.957
08 feb 2024101,40101,70100,40100,73100,371.829
07 feb 2024100,00101,40100,00100,80100,44387
06 feb 2024100,25101,8099,31100,0099,64791
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...