Caterpillar Inc. (BVMF:CATP34)
Brazil
· Delayed Price · Currency is BRL 202.53
+3.64 (1.83%)
Last updated: Dec 5, 2025, 2:15 PM GMT-3
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.19 | 200.41 | 200.19 | 200.41 | - | 0.76% | 83 |
| Dec 4, 2025 | 197.89 | 200.02 | 195.50 | 198.89 | 198.89 | 1.51% | 2,113 |
| Dec 3, 2025 | 190.90 | 196.78 | 187.40 | 195.93 | 195.93 | 0.58% | 634 |
| Dec 2, 2025 | 190.20 | 194.86 | 190.20 | 194.80 | 194.80 | 2.42% | 1,005 |
| Dec 1, 2025 | 190.80 | 192.59 | 190.00 | 190.20 | 190.20 | -0.80% | 703 |
| Nov 28, 2025 | 194.06 | 194.06 | 191.25 | 191.73 | 191.73 | 0.49% | 585 |
| Nov 27, 2025 | 182.97 | 194.06 | 182.97 | 190.80 | 190.80 | 0.07% | 291 |
| Nov 26, 2025 | 190.54 | 192.35 | 189.68 | 190.67 | 190.67 | 0.06% | 836 |
| Nov 25, 2025 | 191.00 | 191.00 | 185.92 | 190.55 | 190.55 | 0.23% | 754 |
| Nov 24, 2025 | 186.58 | 190.50 | 186.01 | 190.12 | 190.12 | 2.73% | 3,304 |
| Nov 21, 2025 | 184.67 | 186.59 | 181.79 | 185.07 | 185.07 | 0.22% | 2,849 |
| Nov 19, 2025 | 183.23 | 186.77 | 182.71 | 184.66 | 184.66 | 1.29% | 2,039 |
| Nov 18, 2025 | 183.70 | 183.70 | 179.70 | 182.30 | 182.30 | -0.76% | 1,109 |
| Nov 17, 2025 | 182.38 | 185.93 | 182.38 | 183.70 | 183.70 | 0.72% | 3,004 |
| Nov 14, 2025 | 184.55 | 184.55 | 179.84 | 182.38 | 182.38 | -0.34% | 3,836 |
| Nov 13, 2025 | 188.31 | 189.96 | 180.75 | 183.00 | 183.00 | -3.90% | 4,532 |
| Nov 12, 2025 | 189.02 | 192.27 | 188.41 | 190.42 | 190.42 | 2.03% | 1,129 |
| Nov 11, 2025 | 188.86 | 188.86 | 184.98 | 186.64 | 186.64 | -2.82% | 4,853 |
| Nov 10, 2025 | 189.82 | 192.05 | 186.89 | 192.05 | 192.05 | 2.51% | 332 |
| Nov 7, 2025 | 189.51 | 189.51 | 185.16 | 187.35 | 187.35 | -1.39% | 2,984 |
| Nov 6, 2025 | 192.09 | 193.00 | 189.51 | 190.00 | 190.00 | -1.07% | 710 |
| Nov 5, 2025 | 185.99 | 192.10 | 184.86 | 192.05 | 192.05 | 4.19% | 3,267 |
| Nov 4, 2025 | 190.19 | 190.59 | 184.11 | 184.32 | 184.32 | -3.59% | 6,248 |
| Nov 3, 2025 | 193.99 | 193.99 | 189.43 | 191.18 | 191.18 | -1.97% | 3,105 |
| Oct 31, 2025 | 196.00 | 196.79 | 192.07 | 195.02 | 195.02 | -0.40% | 1,098 |
| Oct 30, 2025 | 195.53 | 199.60 | 194.74 | 195.80 | 195.80 | - | 8,543 |
| Oct 29, 2025 | 185.00 | 198.79 | 184.56 | 195.80 | 195.80 | 11.56% | 9,182 |
| Oct 28, 2025 | 176.58 | 177.29 | 175.42 | 175.51 | 175.51 | -0.67% | 588 |
| Oct 27, 2025 | 177.64 | 177.74 | 175.14 | 176.70 | 176.70 | 0.47% | 686 |
| Oct 24, 2025 | 177.03 | 177.03 | 175.28 | 175.88 | 175.88 | 0.34% | 518 |
| Oct 23, 2025 | 173.76 | 175.58 | 172.77 | 175.28 | 175.28 | 0.87% | 2,662 |
| Oct 22, 2025 | 178.45 | 178.45 | 172.40 | 173.76 | 173.76 | -2.90% | 2,412 |
| Oct 21, 2025 | 178.20 | 179.11 | 176.30 | 178.95 | 178.95 | 0.42% | 6,282 |
| Oct 20, 2025 | 177.00 | 179.88 | 177.00 | 178.20 | 178.20 | -0.10% | 1,856 |
| Oct 17, 2025 | 185.00 | 185.00 | 177.82 | 178.38 | 178.05 | -3.35% | 2,211 |
| Oct 16, 2025 | 183.08 | 185.48 | 182.05 | 184.56 | 184.21 | 1.24% | 340 |
| Oct 15, 2025 | 182.00 | 182.30 | 180.37 | 182.30 | 181.96 | 0.97% | 1,523 |
| Oct 14, 2025 | 172.49 | 181.55 | 172.01 | 180.54 | 180.20 | 4.67% | 1,952 |
| Oct 13, 2025 | 171.70 | 172.49 | 168.70 | 172.49 | 172.17 | 2.17% | 1,160 |
| Oct 10, 2025 | 169.50 | 174.31 | 168.82 | 168.82 | 168.50 | 0.21% | 1,443 |
| Oct 9, 2025 | 168.30 | 168.82 | 166.77 | 168.47 | 168.15 | 1.61% | 5,488 |
| Oct 8, 2025 | 165.13 | 169.88 | 165.04 | 165.80 | 165.49 | 1.79% | 5,841 |
| Oct 7, 2025 | 164.75 | 165.66 | 161.28 | 162.88 | 162.58 | -1.13% | 3,572 |
| Oct 6, 2025 | 162.17 | 167.78 | 162.17 | 164.74 | 164.43 | -0.45% | 588 |
| Oct 3, 2025 | 165.29 | 168.19 | 164.38 | 165.48 | 165.17 | 1.12% | 2,124 |
| Oct 2, 2025 | 161.52 | 164.94 | 161.52 | 163.65 | 163.34 | 2.09% | 1,954 |
| Oct 1, 2025 | 157.45 | 161.04 | 157.28 | 160.30 | 160.00 | 1.43% | 335 |
| Sep 30, 2025 | 157.03 | 158.04 | 156.79 | 158.04 | 157.74 | 1.89% | 361 |
| Sep 29, 2025 | 153.90 | 157.09 | 153.90 | 155.11 | 154.82 | 0.13% | 851 |
| Sep 26, 2025 | 156.00 | 156.44 | 154.73 | 154.91 | 154.62 | -0.44% | 1,853 |
| Sep 25, 2025 | 157.88 | 157.88 | 153.74 | 155.60 | 155.31 | -0.45% | 1,517 |
| Sep 24, 2025 | 157.45 | 157.95 | 155.85 | 156.31 | 156.02 | 0.26% | 997 |
| Sep 23, 2025 | 156.67 | 160.48 | 155.10 | 155.90 | 155.61 | -0.49% | 837 |
| Sep 22, 2025 | 156.76 | 157.43 | 153.70 | 156.67 | 156.38 | 0.95% | 1,538 |
| Sep 19, 2025 | 155.40 | 157.00 | 154.23 | 155.20 | 154.91 | 0.06% | 800 |
| Sep 18, 2025 | 148.40 | 155.29 | 147.95 | 155.10 | 154.81 | 4.02% | 2,513 |
| Sep 17, 2025 | 147.25 | 149.40 | 146.39 | 149.10 | 148.82 | 2.16% | 904 |
| Sep 16, 2025 | 144.27 | 145.95 | 144.27 | 145.95 | 145.68 | 0.82% | 555 |
| Sep 15, 2025 | 144.75 | 146.00 | 143.59 | 144.76 | 144.49 | 0.42% | 870 |
| Sep 12, 2025 | 145.05 | 145.20 | 143.69 | 144.15 | 143.88 | -0.81% | 2,953 |
| Sep 11, 2025 | 142.52 | 146.50 | 142.52 | 145.32 | 145.05 | 1.86% | 856 |
| Sep 10, 2025 | 142.60 | 143.84 | 142.00 | 142.66 | 142.39 | 0.59% | 880 |
| Sep 9, 2025 | 143.02 | 143.02 | 141.40 | 141.82 | 141.55 | 0.65% | 280 |
| Sep 8, 2025 | 143.92 | 143.92 | 140.90 | 140.90 | 140.64 | -1.62% | 863 |
| Sep 5, 2025 | 141.90 | 143.78 | 141.47 | 143.22 | 142.95 | 0.68% | 792 |
| Sep 4, 2025 | 142.50 | 142.85 | 141.65 | 142.25 | 141.98 | 0.76% | 2,717 |
| Sep 3, 2025 | 143.44 | 143.44 | 140.00 | 141.18 | 140.92 | -0.58% | 1,027 |
| Sep 2, 2025 | 141.95 | 142.02 | 140.49 | 142.01 | 141.74 | 0.43% | 3,463 |
| Sep 1, 2025 | 141.50 | 141.99 | 140.85 | 141.40 | 141.14 | 0.43% | 454 |
| Aug 29, 2025 | 143.97 | 144.10 | 140.80 | 140.80 | 140.54 | -4.30% | 8,777 |
| Aug 28, 2025 | 148.98 | 148.98 | 146.54 | 147.12 | 146.84 | 0.15% | 822 |
| Aug 27, 2025 | 146.04 | 147.39 | 146.02 | 146.90 | 146.63 | 0.59% | 1,061 |
| Aug 26, 2025 | 145.80 | 146.18 | 145.50 | 146.04 | 145.77 | -0.36% | 232 |
| Aug 25, 2025 | 147.42 | 147.91 | 146.28 | 146.57 | 146.30 | -0.58% | 1,406 |
| Aug 22, 2025 | 143.02 | 148.38 | 143.02 | 147.42 | 147.14 | 3.08% | 2,132 |
| Aug 21, 2025 | 143.16 | 143.40 | 142.08 | 143.02 | 142.75 | -0.63% | 433 |
| Aug 20, 2025 | 142.50 | 144.27 | 141.09 | 143.92 | 143.65 | 0.94% | 2,190 |
| Aug 19, 2025 | 139.85 | 144.30 | 139.85 | 142.58 | 142.31 | 1.95% | 3,754 |
| Aug 18, 2025 | 142.69 | 142.69 | 137.90 | 139.85 | 139.59 | 2.08% | 2,345 |
| Aug 15, 2025 | 142.70 | 142.70 | 137.00 | 137.00 | 136.74 | -3.19% | 2,546 |
| Aug 14, 2025 | 138.50 | 141.75 | 137.88 | 141.52 | 141.26 | 1.96% | 7,466 |
| Aug 13, 2025 | 140.35 | 140.35 | 138.50 | 138.80 | 138.54 | -0.01% | 304 |
| Aug 12, 2025 | 139.14 | 141.21 | 138.80 | 138.81 | 138.55 | -0.24% | 848 |
| Aug 11, 2025 | 141.33 | 142.15 | 138.67 | 139.14 | 138.88 | -1.55% | 353 |
| Aug 8, 2025 | 141.97 | 142.81 | 140.75 | 141.33 | 141.07 | -2.44% | 1,254 |
| Aug 7, 2025 | 147.63 | 147.63 | 140.50 | 144.87 | 144.60 | -0.88% | 10,384 |
| Aug 6, 2025 | 149.50 | 149.50 | 145.45 | 146.16 | 145.89 | -2.28% | 1,038 |
| Aug 5, 2025 | 148.00 | 150.50 | 147.25 | 149.57 | 149.29 | 0.54% | 1,499 |
| Aug 4, 2025 | 148.53 | 150.46 | 148.09 | 148.76 | 148.48 | 0.14% | 1,143 |
| Aug 1, 2025 | 154.00 | 154.00 | 145.81 | 148.55 | 148.27 | -2.91% | 10,065 |
| Jul 31, 2025 | 152.85 | 154.07 | 151.85 | 153.00 | 152.71 | 1.10% | 1,081 |
| Jul 30, 2025 | 151.52 | 152.84 | 150.43 | 151.33 | 151.05 | 1.69% | 1,137 |
| Jul 29, 2025 | 151.44 | 152.00 | 147.58 | 148.82 | 148.54 | -1.72% | 3,751 |
| Jul 28, 2025 | 152.46 | 152.58 | 150.73 | 151.42 | 151.14 | 0.31% | 1,191 |
| Jul 25, 2025 | 149.54 | 150.95 | 148.26 | 150.95 | 150.67 | 1.92% | 1,713 |
| Jul 24, 2025 | 147.10 | 148.43 | 147.10 | 148.10 | 147.82 | 0.42% | 1,454 |
| Jul 23, 2025 | 146.10 | 148.09 | 145.81 | 147.48 | 147.20 | 2.77% | 1,178 |
| Jul 22, 2025 | 143.40 | 145.46 | 142.67 | 143.51 | 143.24 | -0.19% | 1,097 |
| Jul 21, 2025 | 146.20 | 146.20 | 142.80 | 143.78 | 143.51 | -0.12% | 315 |
| Jul 18, 2025 | 144.00 | 146.86 | 143.28 | 143.95 | 143.34 | -0.39% | 9,337 |