Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 240.39
+3.72 (1.57%)
Last updated: Oct 28, 2026, 5:00 PM GMT-3
BVMF:CATP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 239.05 | 243.40 | 235.65 | 240.39 | 240.39 | 1.57% | 3,397 |
| Oct 27, 2026 | 235.65 | 239.23 | 232.83 | 236.67 | 236.67 | 1.23% | 9,791 |
| Oct 26, 2026 | 239.02 | 239.44 | 225.00 | 233.80 | 233.80 | 9.08% | 7,591 |
| Oct 23, 2026 | 220.01 | 221.32 | 214.32 | 214.33 | 214.33 | -3.78% | 9,785 |
| Oct 22, 2026 | 229.00 | 229.00 | 219.70 | 222.76 | 222.76 | -4.58% | 4,555 |
| Oct 21, 2026 | 231.33 | 233.53 | 229.31 | 233.46 | 233.46 | 2.57% | 1,794 |
| Oct 20, 2026 | 224.98 | 230.35 | 222.87 | 227.62 | 227.62 | -0.64% | 9,303 |
| Oct 19, 2026 | 234.60 | 235.17 | 226.81 | 229.09 | 229.09 | -1.01% | 2,244 |
| Oct 16, 2026 | 234.80 | 235.62 | 231.42 | 231.42 | 231.42 | -1.78% | 1,861 |
| Oct 15, 2026 | 233.02 | 235.67 | 222.96 | 235.62 | 235.62 | -1.82% | 15,648 |
| Oct 14, 2026 | 243.26 | 243.26 | 234.00 | 239.99 | 239.99 | -0.98% | 3,120 |
| Oct 13, 2026 | 248.92 | 248.92 | 236.63 | 242.36 | 242.36 | -4.96% | 9,452 |
| Oct 9, 2026 | 252.31 | 255.00 | 247.36 | 255.00 | 255.00 | 2.27% | 3,250 |
| Oct 8, 2026 | 258.80 | 258.80 | 247.29 | 249.35 | 249.35 | -1.84% | 6,385 |
| Oct 7, 2026 | 266.39 | 266.39 | 252.25 | 254.03 | 254.03 | -5.59% | 7,770 |
| Oct 6, 2026 | 268.81 | 272.54 | 264.51 | 269.07 | 269.07 | 1.22% | 5,652 |
| Oct 5, 2026 | 270.00 | 270.00 | 256.04 | 265.83 | 265.83 | -2.72% | 8,672 |
| Oct 2, 2026 | 273.42 | 280.55 | 273.26 | 273.26 | 273.26 | 1.42% | 4,784 |
| Oct 1, 2026 | 270.99 | 272.00 | 260.78 | 269.44 | 269.44 | 0.17% | 5,055 |
| Sep 30, 2026 | 268.94 | 270.19 | 262.71 | 268.99 | 268.99 | 0.02% | 1,357 |
| Sep 29, 2026 | 268.96 | 270.26 | 267.34 | 268.93 | 268.93 | -0.29% | 3,682 |
| Sep 28, 2026 | 266.92 | 269.70 | 264.48 | 269.70 | 269.70 | 1.05% | 2,558 |
| Sep 25, 2026 | 259.31 | 267.24 | 259.31 | 266.91 | 266.91 | 2.03% | 3,237 |
| Sep 24, 2026 | 263.99 | 263.99 | 257.49 | 261.60 | 261.60 | -0.48% | 1,564 |
| Sep 23, 2026 | 257.41 | 263.52 | 256.60 | 262.86 | 262.86 | 1.91% | 2,290 |
| Sep 22, 2026 | 263.89 | 263.89 | 256.93 | 257.94 | 257.94 | -1.27% | 2,577 |
| Sep 21, 2026 | 264.85 | 265.43 | 257.84 | 261.27 | 261.27 | 0.62% | 3,473 |
| Sep 18, 2026 | 257.14 | 260.59 | 257.14 | 259.66 | 259.66 | 1.13% | 3,023 |
| 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% | 5,662 |
| 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 |