Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 142.58
+2.73 (1.95%)
At close: Aug 19, 2025, 4:55 PM GMT-3
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 148.98 | 148.98 | 146.54 | 146.97 | - | 0.05% | 765 |
| Aug 27, 2025 | 146.04 | 147.39 | 146.02 | 146.90 | - | 0.59% | 1,299 |
| 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 |
| 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 |