Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 259.66
+2.89 (1.13%)
At close: Sep 18, 2026
BVMF:CATP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 262.00 | 262.20 | 255.51 | 256.77 | 256.77 | 2.10% | 2,505 |
| Sep 16, 2026 | 255.43 | 257.00 | 250.32 | 251.50 | 251.50 | -0.70% | 4,144 |
| Sep 15, 2026 | 256.57 | 256.57 | 250.74 | 253.28 | 253.28 | 0.56% | 1,477 |
| Sep 14, 2026 | 258.00 | 258.00 | 250.38 | 251.87 | 251.87 | -4.11% | 7,813 |
| Sep 11, 2026 | 260.24 | 263.64 | 259.47 | 262.67 | 262.67 | 2.19% | 8,533 |
| Sep 10, 2026 | 260.94 | 260.95 | 255.00 | 257.04 | 257.04 | -1.50% | 11,720 |
| Sep 9, 2026 | 261.99 | 263.44 | 259.78 | 260.95 | 260.95 | -0.74% | 7,505 |
| Sep 8, 2026 | 262.21 | 264.02 | 260.30 | 262.90 | 262.90 | 1.31% | 13,590 |
| Sep 4, 2026 | 257.00 | 262.99 | 257.00 | 259.50 | 259.50 | 2.33% | 7,300 |
| Sep 3, 2026 | 255.00 | 256.17 | 249.69 | 253.60 | 253.60 | -0.08% | 12,041 |
| Sep 2, 2026 | 251.69 | 253.80 | 247.78 | 253.80 | 253.80 | 0.78% | 9,302 |
| Sep 1, 2026 | 255.24 | 255.24 | 249.25 | 251.83 | 251.83 | -2.39% | 8,028 |
| Aug 31, 2026 | 267.47 | 267.47 | 255.63 | 258.00 | 258.00 | -3.25% | 5,280 |
| Aug 28, 2026 | 266.50 | 266.67 | 260.50 | 266.67 | 266.67 | 1.06% | 2,247 |
| Aug 27, 2026 | 267.73 | 267.73 | 260.84 | 263.86 | 263.86 | -0.50% | 1,442 |
| Aug 26, 2026 | 261.79 | 265.66 | 261.79 | 265.19 | 265.19 | 1.23% | 2,093 |
| Aug 25, 2026 | 267.04 | 268.24 | 259.19 | 261.98 | 261.98 | 0.44% | 3,397 |
| Aug 24, 2026 | 266.27 | 266.46 | 259.05 | 260.83 | 260.83 | -2.04% | 3,986 |
| Aug 21, 2026 | 266.95 | 268.00 | 263.61 | 266.27 | 266.27 | 0.91% | 2,263 |
| Aug 20, 2026 | 264.25 | 266.40 | 260.37 | 263.87 | 263.87 | -0.17% | 5,682 |
| Aug 19, 2026 | 275.55 | 275.55 | 261.10 | 264.31 | 264.31 | -3.84% | 2,643 |
| Aug 18, 2026 | 286.59 | 286.59 | 272.38 | 274.87 | 274.87 | -4.09% | 4,372 |
| Aug 17, 2026 | 279.99 | 288.60 | 279.99 | 286.59 | 286.59 | 2.35% | 3,064 |
| Aug 14, 2026 | 277.50 | 283.00 | 277.50 | 280.00 | 280.00 | 0.90% | 1,195 |
| Aug 13, 2026 | 277.69 | 280.31 | 275.79 | 277.50 | 277.50 | -0.62% | 920 |
| Aug 12, 2026 | 276.80 | 281.20 | 276.80 | 279.24 | 279.24 | 2.29% | 3,173 |
| Aug 11, 2026 | 270.53 | 276.33 | 268.95 | 272.99 | 272.99 | 1.68% | 1,988 |
| Aug 10, 2026 | 272.63 | 272.63 | 267.00 | 268.49 | 268.49 | -0.53% | 859 |
| Aug 7, 2026 | 280.00 | 280.00 | 267.00 | 269.93 | 269.93 | -5.53% | 3,130 |
| Aug 6, 2026 | 280.00 | 285.72 | 275.00 | 285.72 | 285.72 | - | 6,849 |
| Aug 5, 2026 | 280.80 | 288.63 | 278.45 | 285.73 | 285.73 | 2.78% | 1,558 |
| Aug 4, 2026 | 293.05 | 298.50 | 277.47 | 278.01 | 278.01 | 5.88% | 11,363 |
| Aug 3, 2026 | 259.05 | 265.13 | 254.71 | 262.56 | 262.56 | 1.35% | 3,249 |
| Jul 31, 2026 | 260.26 | 260.65 | 257.27 | 259.05 | 259.05 | 1.44% | 3,130 |
| Jul 30, 2026 | 254.40 | 260.74 | 254.40 | 255.38 | 255.38 | 2.03% | 6,878 |
| Jul 29, 2026 | 258.00 | 262.37 | 248.55 | 250.29 | 250.29 | -5.76% | 7,553 |
| Jul 28, 2026 | 277.49 | 277.49 | 264.05 | 265.58 | 265.58 | -4.68% | 7,446 |
| Jul 27, 2026 | 284.55 | 284.59 | 269.45 | 278.61 | 278.61 | -1.16% | 1,948 |
| Jul 24, 2026 | 280.81 | 286.22 | 279.89 | 281.87 | 281.87 | -0.96% | 849 |
| Jul 23, 2026 | 280.78 | 288.39 | 280.78 | 284.61 | 284.61 | -3.23% | 3,744 |
| Jul 22, 2026 | 282.19 | 294.10 | 275.65 | 294.10 | 294.10 | 4.66% | 1,215 |
| Jul 21, 2026 | 280.00 | 284.58 | 278.65 | 281.00 | 281.00 | 2.45% | 4,527 |
| Jul 20, 2026 | 283.92 | 285.25 | 274.00 | 274.28 | 274.28 | -2.49% | 2,993 |
| Jul 17, 2026 | 273.53 | 285.07 | 269.80 | 281.63 | 281.28 | 0.90% | 8,834 |
| Jul 16, 2026 | 282.61 | 287.76 | 277.89 | 279.12 | 278.77 | -6.02% | 2,121 |
| Jul 15, 2026 | 298.90 | 298.90 | 283.20 | 296.99 | 296.62 | -0.67% | 5,532 |
| Jul 14, 2026 | 319.99 | 319.99 | 294.00 | 299.00 | 298.63 | -0.26% | 3,501 |
| Jul 13, 2026 | 300.00 | 302.87 | 297.91 | 299.78 | 299.41 | -2.48% | 3,915 |
| Jul 10, 2026 | 299.00 | 307.39 | 297.00 | 307.39 | 307.01 | 2.62% | 3,081 |
| Jul 9, 2026 | 315.94 | 315.94 | 299.16 | 299.54 | 299.17 | -1.71% | 3,012 |