Skip to main content
logo
Caterpillar Inc. (BVMF:CATP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
194.80
+4.60 (2.42%)
At close: Dec 2, 2025

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025190.90196.78187.40195.93195.930.58%634
Dec 2, 2025190.20194.86190.20194.80194.802.42%1,005
Dec 1, 2025190.80192.59190.00190.20190.20-0.80%703
Nov 28, 2025194.06194.06191.25191.73191.730.49%585
Nov 27, 2025182.97194.06182.97190.80190.800.07%291
Nov 26, 2025190.54192.35189.68190.67190.670.06%836
Nov 25, 2025191.00191.00185.92190.55190.550.23%754
Nov 24, 2025186.58190.50186.01190.12190.122.73%3,304
Nov 21, 2025184.67186.59181.79185.07185.070.22%2,849
Nov 19, 2025183.23186.77182.71184.66184.661.29%2,039
Nov 18, 2025183.70183.70179.70182.30182.30-0.76%1,109
Nov 17, 2025182.38185.93182.38183.70183.700.72%3,004
Nov 14, 2025184.55184.55179.84182.38182.38-0.34%3,836
Nov 13, 2025188.31189.96180.75183.00183.00-3.90%4,532
Nov 12, 2025189.02192.27188.41190.42190.422.03%1,129
Nov 11, 2025188.86188.86184.98186.64186.64-2.82%4,853
Nov 10, 2025189.82192.05186.89192.05192.052.51%332
Nov 7, 2025189.51189.51185.16187.35187.35-1.39%2,984
Nov 6, 2025192.09193.00189.51190.00190.00-1.07%710
Nov 5, 2025185.99192.10184.86192.05192.054.19%3,267
Nov 4, 2025190.19190.59184.11184.32184.32-3.59%6,248
Nov 3, 2025193.99193.99189.43191.18191.18-1.97%3,105
Oct 31, 2025196.00196.79192.07195.02195.02-0.40%1,098
Oct 30, 2025195.53199.60194.74195.80195.80-8,543
Oct 29, 2025185.00198.79184.56195.80195.8011.56%9,182
Oct 28, 2025176.58177.29175.42175.51175.51-0.67%588
Oct 27, 2025177.64177.74175.14176.70176.700.47%686
Oct 24, 2025177.03177.03175.28175.88175.880.34%518
Oct 23, 2025173.76175.58172.77175.28175.280.87%2,662
Oct 22, 2025178.45178.45172.40173.76173.76-2.90%2,412
Oct 21, 2025178.20179.11176.30178.95178.950.42%6,282
Oct 20, 2025177.00179.88177.00178.20178.20-0.10%1,856
Oct 17, 2025185.00185.00177.82178.38178.05-3.35%2,211
Oct 16, 2025183.08185.48182.05184.56184.211.24%340
Oct 15, 2025182.00182.30180.37182.30181.960.97%1,523
Oct 14, 2025172.49181.55172.01180.54180.204.67%1,952
Oct 13, 2025171.70172.49168.70172.49172.172.17%1,160
Oct 10, 2025169.50174.31168.82168.82168.500.21%1,443
Oct 9, 2025168.30168.82166.77168.47168.151.61%5,488
Oct 8, 2025165.13169.88165.04165.80165.491.79%5,841
Oct 7, 2025164.75165.66161.28162.88162.58-1.13%3,572
Oct 6, 2025162.17167.78162.17164.74164.43-0.45%588
Oct 3, 2025165.29168.19164.38165.48165.171.12%2,124
Oct 2, 2025161.52164.94161.52163.65163.342.09%1,954
Oct 1, 2025157.45161.04157.28160.30160.001.43%335
Sep 30, 2025157.03158.04156.79158.04157.741.89%361
Sep 29, 2025153.90157.09153.90155.11154.820.13%851
Sep 26, 2025156.00156.44154.73154.91154.62-0.44%1,853
Sep 25, 2025157.88157.88153.74155.60155.31-0.45%1,517
Sep 24, 2025157.45157.95155.85156.31156.020.26%997