Skip to main content
logo
Caterpillar Inc. (BVMF:CATP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
225.00
+0.25 (0.11%)
At close: Mar 20, 2026

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026227.00229.07223.17225.00225.000.11%818
Mar 19, 2026227.30227.30220.97224.75224.75-0.74%2,308
Mar 18, 2026228.59231.23226.43226.43226.43-1.15%171
Mar 17, 2026229.49230.11227.34229.07229.071.13%563
Mar 16, 2026232.27233.66226.51226.51226.51-1.61%1,065
Mar 13, 2026231.58231.58226.90230.22230.220.10%1,068
Mar 12, 2026226.28230.23222.00229.99229.990.41%1,295
Mar 11, 2026233.62233.62227.61229.05229.05-0.97%492
Mar 10, 2026224.12234.82224.12231.30231.301.84%1,427
Mar 9, 2026220.00228.36217.37227.11227.111.58%9,180
Mar 6, 2026230.22230.67223.21223.58223.58-3.48%1,224
Mar 5, 2026234.00239.89228.77231.63231.63-2.99%1,452
Mar 4, 2026239.88242.53238.09238.78238.780.54%1,319
Mar 3, 2026244.99244.99235.81237.50237.50-2.52%1,440
Mar 2, 2026238.18243.91236.94243.63243.632.29%3,585
Feb 27, 2026237.35241.08234.97238.18238.18-1.66%2,011
Feb 26, 2026247.00247.50236.00242.20242.20-1.92%2,734
Feb 25, 2026247.97249.74243.84246.94246.94-0.42%964
Feb 24, 2026251.99251.99244.55247.97247.97-1.60%505
Feb 23, 2026244.74252.00242.76252.00252.002.95%873
Feb 20, 2026248.25248.87244.59244.79244.79-2.47%1,259
Feb 19, 2026246.94250.99243.79250.99250.99-0.40%1,013
Feb 18, 2026241.79251.99241.79251.99251.99-0.99%1,354
Feb 13, 2026253.44256.20245.77254.51254.510.42%1,057
Feb 12, 2026252.00254.44246.17253.45253.450.72%3,043
Feb 11, 2026242.01251.65242.01251.65251.653.99%3,230
Feb 10, 2026245.41245.41240.13242.00242.00-1.39%1,954
Feb 9, 2026236.36245.41234.94245.41245.413.99%2,130
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