Skip to main content
logo
Caterpillar Inc. (BVMF:CATP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
266.67
+2.81 (1.06%)
At close: Aug 28, 2026

BVMF:CATP34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2026267.73267.73260.84263.86263.86-0.50%1,442
Aug 26, 2026261.79265.66261.79265.19265.191.23%2,093
Aug 25, 2026267.04268.24259.19261.98261.980.44%3,397
Aug 24, 2026266.27266.46259.05260.83260.83-2.04%3,986
Aug 21, 2026266.95268.00263.61266.27266.270.91%2,263
Aug 20, 2026264.25266.40260.37263.87263.87-0.17%5,682
Aug 19, 2026275.55275.55261.10264.31264.31-3.84%2,643
Aug 18, 2026286.59286.59272.38274.87274.87-4.09%4,372
Aug 17, 2026279.99288.60279.99286.59286.592.35%3,064
Aug 14, 2026277.50283.00277.50280.00280.000.90%1,195
Aug 13, 2026277.69280.31275.79277.50277.50-0.62%920
Aug 12, 2026276.80281.20276.80279.24279.242.29%3,173
Aug 11, 2026270.53276.33268.95272.99272.991.68%1,988
Aug 10, 2026272.63272.63267.00268.49268.49-0.53%859
Aug 7, 2026280.00280.00267.00269.93269.93-5.53%3,130
Aug 6, 2026280.00285.72275.00285.72285.72-6,849
Aug 5, 2026280.80288.63278.45285.73285.732.78%1,558
Aug 4, 2026293.05298.50277.47278.01278.015.88%11,363
Aug 3, 2026259.05265.13254.71262.56262.561.35%3,249
Jul 31, 2026260.26260.65257.27259.05259.051.44%3,130
Jul 30, 2026254.40260.74254.40255.38255.382.03%6,878
Jul 29, 2026258.00262.37248.55250.29250.29-5.76%7,553
Jul 28, 2026277.49277.49264.05265.58265.58-4.68%7,446
Jul 27, 2026284.55284.59269.45278.61278.61-1.16%1,948
Jul 24, 2026280.81286.22279.89281.87281.87-0.96%849
Jul 23, 2026280.78288.39280.78284.61284.61-3.23%3,744
Jul 22, 2026282.19294.10275.65294.10294.104.66%1,215
Jul 21, 2026280.00284.58278.65281.00281.002.45%4,527
Jul 20, 2026283.92285.25274.00274.28274.28-2.49%2,993
Jul 17, 2026273.53285.07269.80281.63281.280.90%8,834
Jul 16, 2026282.61287.76277.89279.12278.77-6.02%2,121
Jul 15, 2026298.90298.90283.20296.99296.62-0.67%5,532
Jul 14, 2026319.99319.99294.00299.00298.63-0.26%3,501
Jul 13, 2026300.00302.87297.91299.78299.41-2.48%3,915
Jul 10, 2026299.00307.39297.00307.39307.012.62%3,081
Jul 9, 2026315.94315.94299.16299.54299.17-1.71%3,012
Jul 8, 2026297.74306.52297.74304.76304.383.12%2,533
Jul 7, 2026309.50309.50293.00295.55295.18-4.66%11,339
Jul 6, 2026319.37319.70309.25310.01309.630.62%680
Jul 3, 2026313.88317.85306.07308.09307.71-0.86%557
Jul 2, 2026323.70325.25309.65310.77310.38-3.99%4,388
Jul 1, 2026335.43337.00321.10323.70323.30-6.01%4,518
Jun 30, 2026327.05346.85327.05344.40343.973.20%2,092
Jun 29, 2026327.99335.40322.22333.73333.322.22%1,283
Jun 26, 2026336.00336.00320.76326.47326.07-7.86%5,500
Jun 25, 2026331.08354.33329.70354.33353.898.70%2,808
Jun 24, 2026322.96326.60317.89325.96325.562.34%3,602
Jun 23, 2026321.00322.32307.33318.50318.10-5.06%1,441
Jun 22, 2026329.91335.49322.05335.49335.07-0.02%525
Jun 19, 2026321.81335.55315.00335.55335.134.03%213