Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 148.55
-4.45 (-2.91%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 147.63 | 147.63 | 140.50 | 140.50 | - | -3.87% | 3,866 |
| Aug 6, 2025 | 149.50 | 149.50 | 145.45 | 146.16 | - | -2.28% | 3,848 |
| 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 |
| Jul 9, 2025 | 136.02 | 138.83 | 136.02 | 138.83 | - | 3.41% | 1,853 |
| Jul 8, 2025 | 135.62 | 135.62 | 133.50 | 134.25 | - | -0.01% | 1,315 |
| Jul 7, 2025 | 134.82 | 135.31 | 133.17 | 134.27 | - | 0.35% | 1,508 |
| Jul 4, 2025 | 133.81 | 135.25 | 133.80 | 133.80 | - | -0.03% | 333 |
| Jul 3, 2025 | 134.61 | 136.00 | 133.84 | 133.84 | - | -0.57% | 4,621 |
| Jul 2, 2025 | 133.77 | 134.90 | 133.77 | 134.61 | - | 2.75% | 6,631 |
| Jul 1, 2025 | 131.01 | 134.41 | 131.00 | 131.01 | - | -0.69% | 2,238 |
| Jun 30, 2025 | 133.20 | 133.20 | 131.65 | 131.92 | - | -0.23% | 1,318 |
| Jun 27, 2025 | 131.50 | 132.66 | 131.22 | 132.22 | - | 1.09% | 2,147 |
| Jun 26, 2025 | 131.49 | 131.49 | 129.00 | 130.80 | - | -1.64% | 2,519 |
| Jun 25, 2025 | 129.39 | 132.98 | 128.23 | 132.98 | - | 3.64% | 3,096 |
| Jun 24, 2025 | 127.63 | 128.90 | 126.58 | 128.31 | - | 1.78% | 2,287 |
| Jun 23, 2025 | 124.08 | 126.45 | 123.42 | 126.07 | - | 1.11% | 1,140 |
| Jun 20, 2025 | 123.51 | 124.84 | 123.50 | 124.68 | - | 0.55% | 334 |
| Jun 18, 2025 | 122.48 | 125.11 | 122.48 | 124.00 | - | 0.76% | 1,004 |
| Jun 17, 2025 | 124.20 | 124.20 | 122.82 | 123.07 | - | -0.96% | 26,160 |
| Jun 16, 2025 | 123.77 | 125.52 | 123.72 | 124.26 | - | 0.40% | 1,784 |
| Jun 13, 2025 | 125.35 | 125.35 | 123.35 | 123.77 | - | -1.03% | 1,870 |
| Jun 12, 2025 | 125.17 | 125.68 | 124.12 | 125.06 | - | -0.51% | 10,413 |
| Jun 11, 2025 | 125.52 | 126.00 | 124.75 | 125.70 | - | 0.76% | 724 |
| Jun 10, 2025 | 124.88 | 125.18 | 123.57 | 124.75 | - | -0.09% | 5,516 |
| Jun 9, 2025 | 122.95 | 125.50 | 122.95 | 124.86 | - | 1.34% | 5,663 |
| Jun 6, 2025 | 123.37 | 124.82 | 122.70 | 123.21 | - | 1.41% | 4,612 |
| Jun 5, 2025 | 121.61 | 122.79 | 121.23 | 121.50 | - | -1.38% | 3,756 |
| Jun 4, 2025 | 122.01 | 123.93 | 122.01 | 123.20 | - | 0.60% | 769 |
| Jun 3, 2025 | 121.61 | 123.95 | 121.61 | 122.46 | - | 0.15% | 2,409 |
| Jun 2, 2025 | 124.68 | 124.68 | 120.80 | 122.28 | - | -1.92% | 1,028 |
| May 30, 2025 | 124.90 | 126.21 | 124.68 | 124.68 | - | 0.04% | 466 |
| May 29, 2025 | 124.64 | 124.67 | 123.39 | 124.63 | - | 0.15% | 520 |