Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 249.35
-4.68 (-1.84%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:CATP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 258.80 | 258.80 | 247.29 | 249.35 | 249.35 | -1.84% | 8,524 |
| Oct 7, 2026 | 266.39 | 266.39 | 252.25 | 254.03 | 254.03 | -5.59% | 8,280 |
| 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% | 2,785 |
| 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% | 5,682 |
| 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 |