Caterpillar Inc. (BVMF:CATP34)
Brazil
· Delayed Price · Currency is BRL 231.63
-7.15 (-2.99%)
Last updated: Mar 5, 2026, 5:54 PM GMT-3
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 234.00 | 239.89 | 228.77 | 231.63 | 231.63 | -2.99% | 1,452 |
| Mar 4, 2026 | 239.88 | 242.53 | 238.09 | 238.78 | 238.78 | 0.54% | 1,319 |
| Mar 3, 2026 | 244.99 | 244.99 | 235.81 | 237.50 | 237.50 | -2.52% | 1,440 |
| Mar 2, 2026 | 238.18 | 243.91 | 236.94 | 243.63 | 243.63 | 2.29% | 3,585 |
| Feb 27, 2026 | 237.35 | 241.08 | 234.97 | 238.18 | 238.18 | -1.66% | 2,011 |
| Feb 26, 2026 | 247.00 | 247.50 | 236.00 | 242.20 | 242.20 | -1.92% | 2,734 |
| Feb 25, 2026 | 247.97 | 249.74 | 243.84 | 246.94 | 246.94 | -0.42% | 964 |
| Feb 24, 2026 | 251.99 | 251.99 | 244.55 | 247.97 | 247.97 | -1.60% | 505 |
| Feb 23, 2026 | 244.74 | 252.00 | 242.76 | 252.00 | 252.00 | 2.95% | 873 |
| Feb 20, 2026 | 248.25 | 248.87 | 244.59 | 244.79 | 244.79 | -2.47% | 1,259 |
| Feb 19, 2026 | 246.94 | 250.99 | 243.79 | 250.99 | 250.99 | -0.40% | 1,013 |
| Feb 18, 2026 | 241.79 | 251.99 | 241.79 | 251.99 | 251.99 | -0.99% | 1,354 |
| Feb 13, 2026 | 253.44 | 256.20 | 245.77 | 254.51 | 254.51 | 0.42% | 1,057 |
| Feb 12, 2026 | 252.00 | 254.44 | 246.17 | 253.45 | 253.45 | 0.72% | 3,043 |
| Feb 11, 2026 | 242.01 | 251.65 | 242.01 | 251.65 | 251.65 | 3.99% | 3,230 |
| Feb 10, 2026 | 245.41 | 245.41 | 240.13 | 242.00 | 242.00 | -1.39% | 1,954 |
| Feb 9, 2026 | 236.36 | 245.41 | 234.94 | 245.41 | 245.41 | 3.99% | 2,130 |
| Feb 6, 2026 | 228.37 | 237.35 | 224.41 | 236.00 | 236.00 | 2.17% | 1,759 |
| Feb 5, 2026 | 227.12 | 230.99 | 218.80 | 230.99 | 230.99 | -4.71% | 7,115 |
| Feb 4, 2026 | 231.44 | 242.40 | 222.00 | 242.40 | 242.40 | 2.41% | 13,581 |
| Feb 3, 2026 | 232.30 | 236.69 | 225.76 | 236.69 | 236.69 | 2.91% | 989 |
| Feb 2, 2026 | 214.24 | 230.00 | 214.24 | 230.00 | 230.00 | 6.17% | 1,686 |
| Jan 30, 2026 | 216.36 | 220.96 | 214.45 | 216.63 | 216.63 | 1.14% | 1,222 |
| Jan 29, 2026 | 213.22 | 219.37 | 208.89 | 214.18 | 214.18 | 2.53% | 4,705 |
| Jan 28, 2026 | 206.72 | 210.75 | 204.70 | 208.89 | 208.89 | 0.89% | 3,062 |
| Jan 27, 2026 | 212.21 | 212.21 | 207.05 | 207.05 | 207.05 | -1.45% | 1,585 |
| Jan 26, 2026 | 205.15 | 210.87 | 205.00 | 210.10 | 210.10 | 1.19% | 2,267 |
| Jan 23, 2026 | 215.79 | 215.79 | 206.40 | 207.63 | 207.63 | -2.84% | 2,731 |
| Jan 22, 2026 | 217.44 | 217.51 | 213.26 | 213.70 | 213.70 | 0.04% | 713 |
| Jan 21, 2026 | 212.90 | 215.02 | 209.10 | 213.61 | 213.61 | 1.34% | 1,720 |
| Jan 20, 2026 | 218.30 | 218.30 | 210.52 | 210.79 | 210.79 | -3.42% | 3,460 |
| Jan 19, 2026 | 215.00 | 221.79 | 215.00 | 218.26 | 217.92 | 2.33% | 1,601 |
| Jan 16, 2026 | 217.92 | 220.00 | 213.29 | 213.29 | 212.96 | -2.12% | 3,245 |
| Jan 15, 2026 | 209.01 | 218.46 | 209.01 | 217.92 | 217.58 | 1.50% | 860 |
| Jan 14, 2026 | 214.61 | 215.55 | 210.00 | 214.71 | 214.38 | 0.05% | 689 |
| Jan 13, 2026 | 213.12 | 216.71 | 212.51 | 214.61 | 214.28 | 1.47% | 1,125 |
| Jan 12, 2026 | 209.30 | 211.50 | 206.38 | 211.50 | 211.17 | 2.07% | 4,022 |
| Jan 9, 2026 | 204.79 | 207.22 | 204.79 | 207.22 | 206.90 | 1.19% | 4,055 |
| Jan 8, 2026 | 200.60 | 204.79 | 200.00 | 204.79 | 204.47 | 2.09% | 2,326 |
| Jan 7, 2026 | 210.00 | 210.44 | 200.60 | 200.60 | 200.29 | -4.19% | 1,993 |
| Jan 6, 2026 | 210.88 | 210.88 | 205.09 | 209.37 | 209.04 | 0.28% | 2,072 |
| Jan 5, 2026 | 203.20 | 210.39 | 203.20 | 208.79 | 208.47 | 3.86% | 1,706 |
| Jan 2, 2026 | 199.90 | 203.37 | 195.25 | 201.03 | 200.72 | 1.57% | 1,769 |
| Dec 30, 2025 | 201.84 | 201.84 | 197.40 | 197.92 | 197.61 | -1.95% | 580 |
| Dec 29, 2025 | 205.00 | 205.00 | 200.50 | 201.85 | 201.54 | -1.23% | 901 |
| Dec 26, 2025 | 199.61 | 204.37 | 199.54 | 204.37 | 204.05 | 3.42% | 1,423 |
| Dec 23, 2025 | 203.60 | 203.79 | 197.62 | 197.62 | 197.31 | -2.21% | 2,240 |
| Dec 22, 2025 | 202.11 | 204.19 | 199.48 | 202.08 | 201.77 | 0.99% | 1,835 |
| Dec 19, 2025 | 195.89 | 200.10 | 195.25 | 200.10 | 199.79 | 2.15% | 582 |
| Dec 18, 2025 | 195.67 | 197.47 | 194.74 | 195.88 | 195.58 | 1.11% | 2,161 |
| Dec 17, 2025 | 203.70 | 203.70 | 192.72 | 193.73 | 193.43 | -3.71% | 1,891 |
| Dec 16, 2025 | 201.70 | 203.53 | 200.50 | 201.19 | 200.88 | 0.80% | 1,360 |
| Dec 15, 2025 | 201.28 | 207.32 | 198.67 | 199.60 | 199.29 | -1.67% | 6,275 |
| Dec 12, 2025 | 206.92 | 212.01 | 201.90 | 203.00 | 202.68 | -3.86% | 1,893 |
| Dec 11, 2025 | 206.27 | 211.81 | 204.78 | 211.15 | 210.82 | 0.32% | 6,071 |
| Dec 10, 2025 | 203.76 | 210.50 | 203.76 | 210.48 | 210.15 | 4.41% | 1,229 |
| Dec 9, 2025 | 203.00 | 204.79 | 201.41 | 201.59 | 201.28 | 0.20% | 3,201 |
| Dec 8, 2025 | 205.21 | 205.37 | 200.81 | 201.18 | 200.87 | -1.96% | 3,132 |
| Dec 5, 2025 | 200.19 | 207.00 | 198.98 | 205.20 | 204.88 | 3.17% | 885 |
| Dec 4, 2025 | 197.89 | 200.02 | 195.50 | 198.89 | 198.58 | 1.51% | 2,113 |
| Dec 3, 2025 | 190.90 | 196.78 | 187.40 | 195.93 | 195.63 | 0.58% | 634 |
| Dec 2, 2025 | 190.20 | 194.86 | 190.20 | 194.80 | 194.50 | 2.42% | 1,005 |
| Dec 1, 2025 | 190.80 | 192.59 | 190.00 | 190.20 | 189.90 | -0.80% | 703 |
| Nov 28, 2025 | 194.06 | 194.06 | 191.25 | 191.73 | 191.43 | 0.49% | 585 |
| Nov 27, 2025 | 182.97 | 194.06 | 182.97 | 190.80 | 190.50 | 0.07% | 291 |
| Nov 26, 2025 | 190.54 | 192.35 | 189.68 | 190.67 | 190.37 | 0.06% | 836 |
| Nov 25, 2025 | 191.00 | 191.00 | 185.92 | 190.55 | 190.25 | 0.23% | 754 |
| Nov 24, 2025 | 186.58 | 190.50 | 186.01 | 190.12 | 189.82 | 2.73% | 3,304 |
| Nov 21, 2025 | 184.67 | 186.59 | 181.79 | 185.07 | 184.78 | 0.22% | 2,849 |
| Nov 19, 2025 | 183.23 | 186.77 | 182.71 | 184.66 | 184.37 | 1.29% | 2,039 |
| Nov 18, 2025 | 183.70 | 183.70 | 179.70 | 182.30 | 182.02 | -0.76% | 1,109 |
| Nov 17, 2025 | 182.38 | 185.93 | 182.38 | 183.70 | 183.41 | 0.72% | 3,004 |
| Nov 14, 2025 | 184.55 | 184.55 | 179.84 | 182.38 | 182.10 | -0.34% | 3,836 |
| Nov 13, 2025 | 188.31 | 189.96 | 180.75 | 183.00 | 182.72 | -3.90% | 4,532 |
| Nov 12, 2025 | 189.02 | 192.27 | 188.41 | 190.42 | 190.12 | 2.03% | 1,129 |
| Nov 11, 2025 | 188.86 | 188.86 | 184.98 | 186.64 | 186.35 | -2.82% | 4,853 |
| Nov 10, 2025 | 189.82 | 192.05 | 186.89 | 192.05 | 191.75 | 2.51% | 332 |
| Nov 7, 2025 | 189.51 | 189.51 | 185.16 | 187.35 | 187.06 | -1.39% | 2,984 |
| Nov 6, 2025 | 192.09 | 193.00 | 189.51 | 190.00 | 189.70 | -1.07% | 710 |
| Nov 5, 2025 | 185.99 | 192.10 | 184.86 | 192.05 | 191.75 | 4.19% | 3,267 |
| Nov 4, 2025 | 190.19 | 190.59 | 184.11 | 184.32 | 184.03 | -3.59% | 6,248 |
| Nov 3, 2025 | 193.99 | 193.99 | 189.43 | 191.18 | 190.88 | -1.97% | 3,105 |
| Oct 31, 2025 | 196.00 | 196.79 | 192.07 | 195.02 | 194.72 | -0.40% | 1,098 |
| Oct 30, 2025 | 195.53 | 199.60 | 194.74 | 195.80 | 195.50 | - | 8,543 |
| Oct 29, 2025 | 185.00 | 198.79 | 184.56 | 195.80 | 195.50 | 11.56% | 9,182 |
| Oct 28, 2025 | 176.58 | 177.29 | 175.42 | 175.51 | 175.24 | -0.67% | 588 |
| Oct 27, 2025 | 177.64 | 177.74 | 175.14 | 176.70 | 176.43 | 0.47% | 686 |
| Oct 24, 2025 | 177.03 | 177.03 | 175.28 | 175.88 | 175.61 | 0.34% | 518 |
| Oct 23, 2025 | 173.76 | 175.58 | 172.77 | 175.28 | 175.01 | 0.87% | 2,662 |
| Oct 22, 2025 | 178.45 | 178.45 | 172.40 | 173.76 | 173.49 | -2.90% | 2,412 |
| Oct 21, 2025 | 178.20 | 179.11 | 176.30 | 178.95 | 178.67 | 0.42% | 6,282 |
| Oct 20, 2025 | 177.00 | 179.88 | 177.00 | 178.20 | 177.92 | -0.10% | 1,856 |
| Oct 17, 2025 | 185.00 | 185.00 | 177.82 | 178.38 | 177.77 | -3.35% | 2,211 |
| Oct 16, 2025 | 183.08 | 185.48 | 182.05 | 184.56 | 183.93 | 1.24% | 340 |
| Oct 15, 2025 | 182.00 | 182.30 | 180.37 | 182.30 | 181.67 | 0.97% | 1,523 |
| Oct 14, 2025 | 172.49 | 181.55 | 172.01 | 180.54 | 179.92 | 4.67% | 1,952 |
| Oct 13, 2025 | 171.70 | 172.49 | 168.70 | 172.49 | 171.90 | 2.17% | 1,160 |
| Oct 10, 2025 | 169.50 | 174.31 | 168.82 | 168.82 | 168.24 | 0.21% | 1,443 |
| Oct 9, 2025 | 168.30 | 168.82 | 166.77 | 168.47 | 167.89 | 1.61% | 5,488 |
| Oct 8, 2025 | 165.13 | 169.88 | 165.04 | 165.80 | 165.23 | 1.79% | 5,841 |