Caterpillar Inc. (BVMF:CATP34)
Brazil · Delayed Price · Currency is BRL 273.65
-0.35 (-0.13%)
Last updated: May 20, 2026, 12:47 PM GMT-3
BVMF:CATP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 268.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.43% | 2,296 |
| May 18, 2026 | 280.47 | 280.47 | 267.33 | 270.13 | 270.13 | -2.87% | 1,710 |
| May 15, 2026 | 290.88 | 290.88 | 278.11 | 278.11 | 278.11 | -3.55% | 1,649 |
| May 14, 2026 | 282.47 | 288.34 | 281.50 | 288.34 | 288.34 | 1.31% | 1,694 |
| May 13, 2026 | 280.25 | 284.60 | 276.22 | 284.60 | 284.60 | 1.05% | 1,699 |
| May 12, 2026 | 283.31 | 283.31 | 274.13 | 281.65 | 281.65 | -0.59% | 1,927 |
| May 11, 2026 | 273.61 | 284.41 | 273.61 | 283.31 | 283.31 | 3.55% | 3,572 |
| May 8, 2026 | 279.00 | 279.89 | 273.60 | 273.60 | 273.60 | -9.98% | 4,748 |
| May 7, 2026 | 285.00 | 303.92 | 273.01 | 303.92 | 303.92 | 6.36% | 1,967 |
| May 6, 2026 | 278.64 | 285.86 | 278.64 | 285.75 | 285.75 | 2.42% | 3,819 |
| May 5, 2026 | 271.66 | 279.14 | 271.66 | 279.00 | 279.00 | 2.54% | 2,492 |
| May 4, 2026 | 275.85 | 275.85 | 269.68 | 272.10 | 272.10 | -3.87% | 2,570 |
| Apr 30, 2026 | 264.00 | 283.06 | 264.00 | 283.06 | 283.06 | 11.40% | 4,559 |
| Apr 29, 2026 | 256.10 | 257.14 | 253.43 | 254.10 | 254.10 | -0.78% | 1,131 |
| Apr 28, 2026 | 251.50 | 256.10 | 251.50 | 256.10 | 256.10 | -0.21% | 379 |
| Apr 27, 2026 | 258.95 | 259.22 | 253.77 | 256.64 | 256.64 | -0.89% | 1,497 |
| Apr 24, 2026 | 262.59 | 262.59 | 258.29 | 258.95 | 258.95 | -0.86% | 2,001 |
| Apr 23, 2026 | 250.12 | 261.92 | 250.12 | 261.20 | 261.20 | 3.45% | 1,558 |
| Apr 22, 2026 | 249.42 | 254.27 | 249.42 | 252.49 | 252.49 | 2.25% | 655 |
| Apr 20, 2026 | 249.94 | 249.94 | 245.00 | 246.94 | 246.94 | -2.57% | 614 |
| Apr 17, 2026 | 243.38 | 253.45 | 241.50 | 253.45 | 253.13 | 5.60% | 1,465 |
| Apr 16, 2026 | 238.00 | 241.39 | 236.80 | 240.00 | 239.70 | -0.10% | 1,135 |
| Apr 15, 2026 | 245.00 | 245.00 | 236.76 | 240.25 | 239.95 | -2.97% | 1,652 |
| Apr 14, 2026 | 248.68 | 248.68 | 246.01 | 247.61 | 247.30 | -0.28% | 546 |
| Apr 13, 2026 | 247.85 | 249.29 | 246.08 | 248.30 | 247.99 | 0.14% | 512 |
| Apr 10, 2026 | 253.99 | 253.99 | 246.50 | 247.95 | 247.64 | -1.01% | 3,594 |
| Apr 9, 2026 | 246.99 | 252.24 | 243.85 | 250.49 | 250.18 | 1.41% | 991 |
| Apr 8, 2026 | 237.98 | 247.00 | 237.98 | 247.00 | 246.69 | 7.58% | 2,042 |
| Apr 7, 2026 | 231.48 | 233.21 | 229.60 | 229.60 | 229.31 | -0.81% | 320 |
| Apr 6, 2026 | 232.69 | 232.69 | 227.40 | 231.48 | 231.19 | -0.52% | 1,920 |
| Apr 2, 2026 | 236.18 | 236.18 | 228.65 | 232.69 | 232.40 | -1.48% | 2,467 |
| Apr 1, 2026 | 224.32 | 238.27 | 224.32 | 236.18 | 235.88 | 3.36% | 2,715 |
| Mar 31, 2026 | 218.31 | 229.89 | 218.31 | 228.50 | 228.21 | 3.98% | 1,310 |
| Mar 30, 2026 | 227.69 | 229.09 | 218.75 | 219.75 | 219.47 | -3.49% | 833 |
| Mar 27, 2026 | 229.53 | 231.49 | 227.36 | 227.69 | 227.40 | -1.26% | 1,916 |
| Mar 26, 2026 | 233.50 | 234.01 | 229.06 | 230.59 | 230.30 | -1.86% | 1,440 |
| Mar 25, 2026 | 239.18 | 239.18 | 234.33 | 234.95 | 234.66 | -1.20% | 622 |
| Mar 24, 2026 | 229.31 | 237.80 | 227.41 | 237.80 | 237.50 | 3.70% | 409 |
| Mar 23, 2026 | 231.35 | 233.54 | 228.00 | 229.31 | 229.02 | 1.92% | 1,011 |
| Mar 20, 2026 | 227.00 | 229.07 | 223.17 | 225.00 | 224.72 | 0.11% | 818 |
| Mar 19, 2026 | 227.30 | 227.30 | 220.97 | 224.75 | 224.47 | -0.74% | 2,308 |
| Mar 18, 2026 | 228.59 | 231.23 | 226.43 | 226.43 | 226.15 | -1.15% | 171 |
| Mar 17, 2026 | 229.49 | 230.11 | 227.34 | 229.07 | 228.78 | 1.13% | 563 |
| Mar 16, 2026 | 232.27 | 233.66 | 226.51 | 226.51 | 226.23 | -1.61% | 985 |
| Mar 13, 2026 | 231.58 | 231.58 | 226.90 | 230.22 | 229.93 | 0.10% | 1,068 |
| Mar 12, 2026 | 226.28 | 230.23 | 222.00 | 229.99 | 229.70 | 0.41% | 1,295 |
| Mar 11, 2026 | 233.62 | 233.62 | 227.61 | 229.05 | 228.76 | -0.97% | 492 |
| Mar 10, 2026 | 224.12 | 234.82 | 224.12 | 231.30 | 231.01 | 1.84% | 1,427 |
| Mar 9, 2026 | 220.00 | 228.36 | 217.37 | 227.11 | 226.82 | 1.58% | 9,180 |
| Mar 6, 2026 | 230.22 | 230.67 | 223.21 | 223.58 | 223.30 | -3.48% | 1,224 |