Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 144.15
-1.17 (-0.81%)
At close: Sep 12, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 147.25 | 149.40 | 146.39 | 149.10 | - | 2.16% | 980 |
| Sep 16, 2025 | 144.27 | 145.95 | 144.27 | 145.95 | - | 0.82% | 1,039 |
| Sep 15, 2025 | 144.75 | 146.00 | 143.59 | 144.76 | - | 0.42% | 870 |
| Sep 12, 2025 | 145.05 | 145.20 | 143.69 | 144.15 | - | -0.81% | 2,953 |
| Sep 11, 2025 | 142.52 | 146.50 | 142.52 | 145.32 | - | 1.86% | 858 |
| Sep 10, 2025 | 142.60 | 143.84 | 142.00 | 142.66 | - | 0.59% | 880 |
| Sep 9, 2025 | 143.02 | 143.02 | 141.40 | 141.82 | - | 0.65% | 280 |
| Sep 8, 2025 | 143.92 | 143.92 | 140.90 | 140.90 | - | -1.62% | 864 |
| Sep 5, 2025 | 141.90 | 143.78 | 141.47 | 143.22 | - | 0.68% | 792 |
| Sep 4, 2025 | 142.50 | 142.85 | 141.65 | 142.25 | - | 0.76% | 3,267 |
| Sep 3, 2025 | 143.44 | 143.44 | 140.00 | 141.18 | - | -0.58% | 1,027 |
| Sep 2, 2025 | 141.95 | 142.02 | 140.49 | 142.01 | - | 0.43% | 3,463 |
| Sep 1, 2025 | 141.50 | 141.99 | 140.85 | 141.40 | - | 0.43% | 454 |
| Aug 29, 2025 | 143.97 | 144.10 | 140.80 | 140.80 | - | -4.30% | 8,777 |
| Aug 28, 2025 | 148.98 | 148.98 | 146.54 | 147.12 | - | 0.15% | 857 |
| Aug 27, 2025 | 146.04 | 147.39 | 146.02 | 146.90 | - | 0.59% | 1,091 |
| Aug 26, 2025 | 145.80 | 146.18 | 145.50 | 146.04 | - | -0.36% | 232 |
| Aug 25, 2025 | 147.42 | 147.91 | 146.28 | 146.57 | - | -0.58% | 1,406 |
| Aug 22, 2025 | 143.02 | 148.38 | 143.02 | 147.42 | - | 3.08% | 2,132 |
| Aug 21, 2025 | 143.16 | 143.40 | 142.08 | 143.02 | - | -0.63% | 433 |
| Aug 20, 2025 | 142.50 | 144.27 | 141.09 | 143.92 | - | 0.94% | 2,190 |
| Aug 19, 2025 | 139.85 | 144.30 | 139.85 | 142.58 | - | 1.95% | 3,757 |
| Aug 18, 2025 | 142.69 | 142.69 | 137.90 | 139.85 | - | 2.08% | 2,346 |
| Aug 15, 2025 | 142.70 | 142.70 | 137.00 | 137.00 | - | -3.19% | 2,546 |
| Aug 14, 2025 | 138.50 | 141.75 | 137.88 | 141.52 | - | 1.96% | 7,467 |
| Aug 13, 2025 | 140.35 | 140.35 | 138.50 | 138.80 | - | -0.01% | 351 |
| Aug 12, 2025 | 139.14 | 141.21 | 138.80 | 138.81 | - | -0.24% | 852 |
| Aug 11, 2025 | 141.33 | 142.15 | 138.67 | 139.14 | - | -1.55% | 353 |
| Aug 8, 2025 | 141.97 | 142.81 | 140.75 | 141.33 | - | -2.44% | 1,254 |
| Aug 7, 2025 | 147.63 | 147.63 | 140.50 | 144.87 | - | -0.88% | 10,384 |
| Aug 6, 2025 | 149.50 | 149.50 | 145.45 | 146.16 | - | -2.28% | 1,038 |
| Aug 5, 2025 | 148.00 | 150.50 | 147.25 | 149.57 | - | 0.54% | 1,499 |
| Aug 4, 2025 | 148.53 | 150.46 | 148.09 | 148.76 | - | 0.14% | 1,144 |
| Aug 1, 2025 | 154.00 | 154.00 | 145.81 | 148.55 | - | -2.91% | 10,065 |
| Jul 31, 2025 | 152.85 | 154.07 | 151.85 | 153.00 | - | 1.10% | 1,081 |
| Jul 30, 2025 | 151.52 | 152.83 | 150.43 | 151.33 | - | 1.69% | 1,137 |
| Jul 29, 2025 | 151.44 | 152.00 | 147.58 | 148.82 | - | -1.72% | 3,751 |
| Jul 28, 2025 | 152.46 | 152.58 | 150.73 | 151.42 | - | 0.31% | 1,191 |
| Jul 25, 2025 | 149.54 | 150.95 | 148.26 | 150.95 | - | 1.92% | 1,713 |
| Jul 24, 2025 | 147.10 | 148.43 | 147.10 | 148.10 | - | 0.42% | 1,454 |
| Jul 23, 2025 | 146.10 | 148.09 | 145.81 | 147.48 | - | 2.77% | 1,379 |
| Jul 22, 2025 | 143.40 | 145.46 | 142.67 | 143.51 | - | -0.19% | 1,477 |
| Jul 21, 2025 | 146.20 | 146.20 | 142.80 | 143.78 | - | -0.12% | 318 |
| Jul 18, 2025 | 144.00 | 146.86 | 143.28 | 143.95 | - | -0.39% | 9,346 |
| Jul 17, 2025 | 143.50 | 146.55 | 143.50 | 144.51 | - | 0.70% | 1,421 |
| Jul 16, 2025 | 141.00 | 143.51 | 140.67 | 143.50 | - | 2.82% | 562 |
| Jul 15, 2025 | 144.67 | 145.01 | 139.56 | 139.56 | - | -3.53% | 822 |
| Jul 14, 2025 | 140.51 | 144.67 | 139.65 | 144.67 | - | 2.97% | 4,458 |
| Jul 11, 2025 | 139.00 | 141.22 | 139.00 | 140.50 | - | -0.60% | 3,646 |
| Jul 10, 2025 | 140.05 | 143.00 | 139.60 | 141.35 | - | 1.82% | 1,863 |