Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 274.12
-7.51 (-2.67%)
At close: Jul 20, 2026
BVMF:CATP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 297.74 | 306.52 | 297.74 | 304.76 | 304.38 | 3.12% | 2,533 |
| Jul 7, 2026 | 309.50 | 309.50 | 293.00 | 295.55 | 295.18 | -4.66% | 11,339 |
| Jul 6, 2026 | 319.37 | 319.70 | 309.25 | 310.01 | 309.63 | 0.62% | 680 |
| Jul 3, 2026 | 313.88 | 317.85 | 306.07 | 308.09 | 307.71 | -0.86% | 557 |
| Jul 2, 2026 | 323.70 | 325.25 | 309.65 | 310.77 | 310.38 | -3.99% | 4,388 |
| Jul 1, 2026 | 335.43 | 337.00 | 321.10 | 323.70 | 323.30 | -6.01% | 4,518 |
| Jun 30, 2026 | 327.05 | 346.85 | 327.05 | 344.40 | 343.97 | 3.20% | 2,092 |
| Jun 29, 2026 | 327.99 | 335.40 | 322.22 | 333.73 | 333.32 | 2.22% | 1,283 |
| Jun 26, 2026 | 336.00 | 336.00 | 320.76 | 326.47 | 326.07 | -7.86% | 5,500 |
| Jun 25, 2026 | 331.08 | 354.33 | 329.70 | 354.33 | 353.89 | 8.70% | 2,808 |
| Jun 24, 2026 | 322.96 | 326.60 | 317.89 | 325.96 | 325.56 | 2.34% | 3,602 |
| Jun 23, 2026 | 321.00 | 322.32 | 307.33 | 318.50 | 318.10 | -5.06% | 1,441 |
| Jun 22, 2026 | 329.91 | 335.49 | 322.05 | 335.49 | 335.07 | -0.02% | 525 |
| Jun 19, 2026 | 321.81 | 335.55 | 315.00 | 335.55 | 335.13 | 4.03% | 213 |
| Jun 18, 2026 | 310.00 | 322.56 | 309.99 | 322.56 | 322.16 | 5.79% | 3,032 |
| Jun 17, 2026 | 305.44 | 308.74 | 302.07 | 304.91 | 304.53 | 0.83% | 1,125 |
| Jun 16, 2026 | 298.00 | 305.00 | 296.05 | 302.41 | 302.03 | 1.97% | 2,261 |
| Jun 15, 2026 | 290.45 | 297.15 | 290.45 | 296.58 | 296.21 | 5.08% | 1,396 |
| Jun 12, 2026 | 289.31 | 290.28 | 282.24 | 282.24 | 281.89 | -1.07% | 656 |
| Jun 11, 2026 | 279.96 | 286.55 | 279.95 | 285.30 | 284.95 | 2.93% | 4,467 |
| Jun 10, 2026 | 295.79 | 295.79 | 276.60 | 277.18 | 276.84 | -6.29% | 2,724 |
| Jun 9, 2026 | 298.47 | 302.00 | 285.49 | 295.79 | 295.42 | 0.39% | 2,453 |
| Jun 8, 2026 | 297.11 | 297.13 | 292.71 | 294.65 | 294.28 | 0.81% | 2,846 |
| Jun 5, 2026 | 288.90 | 297.91 | 288.90 | 292.27 | 291.91 | -0.86% | 1,867 |
| Jun 3, 2026 | 283.92 | 295.16 | 283.92 | 294.80 | 294.43 | 3.29% | 2,996 |
| Jun 2, 2026 | 271.33 | 285.40 | 271.33 | 285.40 | 285.05 | 5.19% | 1,283 |
| Jun 1, 2026 | 272.15 | 274.42 | 268.39 | 271.33 | 270.99 | -0.98% | 1,649 |
| May 29, 2026 | 279.55 | 281.62 | 273.54 | 274.01 | 273.67 | -1.75% | 1,241 |
| May 28, 2026 | 282.65 | 285.30 | 278.90 | 278.90 | 278.55 | -3.30% | 1,015 |
| May 27, 2026 | 287.00 | 288.42 | 281.61 | 288.42 | 288.06 | 1.09% | 1,482 |
| May 26, 2026 | 279.86 | 285.60 | 276.20 | 285.31 | 284.96 | 1.95% | 1,617 |
| May 25, 2026 | 270.50 | 279.86 | 270.50 | 279.86 | 279.51 | 1.68% | 795 |
| May 22, 2026 | 273.12 | 279.80 | 270.36 | 275.24 | 274.90 | 1.81% | 4,631 |
| May 21, 2026 | 271.23 | 271.91 | 269.78 | 270.36 | 270.02 | -1.13% | 686 |
| May 20, 2026 | 274.67 | 274.77 | 270.61 | 273.45 | 273.11 | -0.20% | 289 |
| May 19, 2026 | 268.00 | 274.00 | 267.00 | 274.00 | 273.66 | 1.43% | 2,296 |
| May 18, 2026 | 280.47 | 280.47 | 267.33 | 270.13 | 269.79 | -2.87% | 1,710 |
| May 15, 2026 | 290.88 | 290.88 | 278.11 | 278.11 | 277.77 | -3.55% | 1,649 |
| May 14, 2026 | 282.47 | 288.34 | 281.50 | 288.34 | 287.98 | 1.31% | 1,694 |
| May 13, 2026 | 280.25 | 284.60 | 276.22 | 284.60 | 284.25 | 1.05% | 1,699 |
| May 12, 2026 | 283.31 | 283.31 | 274.13 | 281.65 | 281.30 | -0.59% | 1,927 |
| May 11, 2026 | 273.61 | 284.41 | 273.61 | 283.31 | 282.96 | 3.55% | 3,572 |
| May 8, 2026 | 279.00 | 279.89 | 273.60 | 273.60 | 273.26 | -9.98% | 4,748 |