Skip to main content
logo
Caterpillar Inc. (BVMF:CATP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
233.40
+2.41 (1.04%)
Last updated: Feb 6, 2026, 1:45 PM GMT-3

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026228.37237.35224.41236.00236.002.17%1,759
Feb 5, 2026227.12230.99218.80230.99230.99-4.71%7,115
Feb 4, 2026231.44242.40222.00242.40242.402.41%13,581
Feb 3, 2026232.30236.69225.76236.69236.692.91%989
Feb 2, 2026214.24230.00214.24230.00230.006.17%1,686
Jan 30, 2026216.36220.96214.45216.63216.631.14%1,222
Jan 29, 2026213.22219.37208.89214.18214.182.53%4,705
Jan 28, 2026206.72210.75204.70208.89208.890.89%3,062
Jan 27, 2026212.21212.21207.05207.05207.05-1.45%1,585
Jan 26, 2026205.15210.87205.00210.10210.101.19%2,267
Jan 23, 2026215.79215.79206.40207.63207.63-2.84%2,731
Jan 22, 2026217.44217.51213.26213.70213.700.04%713
Jan 21, 2026212.90215.02209.10213.61213.611.34%1,720
Jan 20, 2026218.30218.30210.52210.79210.79-3.42%3,460
Jan 19, 2026215.00221.79215.00218.26217.922.33%1,601
Jan 16, 2026217.92220.00213.29213.29212.96-2.12%3,245
Jan 15, 2026209.01218.46209.01217.92217.581.50%860
Jan 14, 2026214.61215.55210.00214.71214.380.05%689
Jan 13, 2026213.12216.71212.51214.61214.281.47%1,125
Jan 12, 2026209.30211.50206.38211.50211.172.07%4,022
Jan 9, 2026204.79207.22204.79207.22206.901.19%4,055
Jan 8, 2026200.60204.79200.00204.79204.472.09%2,326
Jan 7, 2026210.00210.44200.60200.60200.29-4.19%1,993
Jan 6, 2026210.88210.88205.09209.37209.040.28%2,072
Jan 5, 2026203.20210.39203.20208.79208.473.86%1,706
Jan 2, 2026199.90203.37195.25201.03200.721.57%1,769
Dec 30, 2025201.84201.84197.40197.92197.61-1.95%580
Dec 29, 2025205.00205.00200.50201.85201.54-1.23%901
Dec 26, 2025199.61204.37199.54204.37204.053.42%1,423
Dec 23, 2025203.60203.79197.62197.62197.31-2.21%2,240
Dec 22, 2025202.11204.19199.48202.08201.770.99%1,835
Dec 19, 2025195.89200.10195.25200.10199.792.15%582
Dec 18, 2025195.67197.47194.74195.88195.581.11%2,161
Dec 17, 2025203.70203.70192.72193.73193.43-3.71%1,891
Dec 16, 2025201.70203.53200.50201.19200.880.80%1,360
Dec 15, 2025201.28207.32198.67199.60199.29-1.67%6,275
Dec 12, 2025206.92212.01201.90203.00202.68-3.86%1,893
Dec 11, 2025206.27211.81204.78211.15210.820.32%6,071
Dec 10, 2025203.76210.50203.76210.48210.154.41%1,229
Dec 9, 2025203.00204.79201.41201.59201.280.20%3,201
Dec 8, 2025205.21205.37200.81201.18200.87-1.96%3,132
Dec 5, 2025200.19207.00198.98205.20204.883.17%885
Dec 4, 2025197.89200.02195.50198.89198.581.51%2,113
Dec 3, 2025190.90196.78187.40195.93195.630.58%634
Dec 2, 2025190.20194.86190.20194.80194.502.42%1,005
Dec 1, 2025190.80192.59190.00190.20189.90-0.80%703
Nov 28, 2025194.06194.06191.25191.73191.430.49%585
Nov 27, 2025182.97194.06182.97190.80190.500.07%291
Nov 26, 2025190.54192.35189.68190.67190.370.06%836
Nov 25, 2025191.00191.00185.92190.55190.250.23%754