Caterpillar Inc. (BVMF:CATP34)
Brazil
· Delayed Price · Currency is BRL 256.10
-0.54 (-0.21%)
At close: Apr 28, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 234.00 | 239.89 | 228.77 | 231.63 | 231.34 | -2.99% | 1,452 |
| Mar 4, 2026 | 239.88 | 242.53 | 238.09 | 238.78 | 238.48 | 0.54% | 1,319 |
| Mar 3, 2026 | 244.99 | 244.99 | 235.81 | 237.50 | 237.20 | -2.52% | 1,440 |
| Mar 2, 2026 | 238.18 | 243.91 | 236.94 | 243.63 | 243.32 | 2.29% | 3,585 |
| Feb 27, 2026 | 237.35 | 241.08 | 234.97 | 238.18 | 237.88 | -1.66% | 2,011 |
| Feb 26, 2026 | 247.00 | 247.50 | 236.00 | 242.20 | 241.90 | -1.92% | 2,734 |
| Feb 25, 2026 | 247.97 | 249.74 | 243.84 | 246.94 | 246.63 | -0.42% | 964 |
| Feb 24, 2026 | 251.99 | 251.99 | 244.55 | 247.97 | 247.66 | -1.60% | 505 |
| Feb 23, 2026 | 244.74 | 252.00 | 242.76 | 252.00 | 251.68 | 2.95% | 873 |
| Feb 20, 2026 | 248.25 | 248.87 | 244.59 | 244.79 | 244.48 | -2.47% | 1,259 |
| Feb 19, 2026 | 246.94 | 250.99 | 243.79 | 250.99 | 250.67 | -0.40% | 1,013 |
| Feb 18, 2026 | 241.79 | 251.99 | 241.79 | 251.99 | 251.67 | -0.99% | 1,354 |
| Feb 13, 2026 | 253.44 | 256.20 | 245.77 | 254.51 | 254.19 | 0.42% | 1,057 |
| Feb 12, 2026 | 252.00 | 254.44 | 246.17 | 253.45 | 253.13 | 0.72% | 3,043 |
| Feb 11, 2026 | 242.01 | 251.65 | 242.01 | 251.65 | 251.33 | 3.99% | 3,230 |
| Feb 10, 2026 | 245.41 | 245.41 | 240.13 | 242.00 | 241.70 | -1.39% | 1,954 |
| Feb 9, 2026 | 236.36 | 245.41 | 234.94 | 245.41 | 245.10 | 3.99% | 2,130 |
| Feb 6, 2026 | 228.37 | 237.35 | 224.41 | 236.00 | 235.70 | 2.17% | 1,759 |
| Feb 5, 2026 | 227.12 | 230.99 | 218.80 | 230.99 | 230.70 | -4.71% | 7,115 |
| Feb 4, 2026 | 231.44 | 242.40 | 222.00 | 242.40 | 242.10 | 2.41% | 13,581 |
| Feb 3, 2026 | 232.30 | 236.69 | 225.76 | 236.69 | 236.39 | 2.91% | 989 |
| Feb 2, 2026 | 214.24 | 230.00 | 214.24 | 230.00 | 229.71 | 6.17% | 1,686 |
| Jan 30, 2026 | 216.36 | 220.96 | 214.45 | 216.63 | 216.36 | 1.14% | 1,222 |
| Jan 29, 2026 | 213.22 | 219.37 | 208.89 | 214.18 | 213.91 | 2.53% | 4,705 |
| Jan 28, 2026 | 206.72 | 210.75 | 204.70 | 208.89 | 208.63 | 0.89% | 3,062 |
| Jan 27, 2026 | 212.21 | 212.21 | 207.05 | 207.05 | 206.79 | -1.45% | 1,585 |
| Jan 26, 2026 | 205.15 | 210.87 | 205.00 | 210.10 | 209.84 | 1.19% | 2,267 |
| Jan 23, 2026 | 215.79 | 215.79 | 206.40 | 207.63 | 207.37 | -2.84% | 2,731 |
| Jan 22, 2026 | 217.44 | 217.51 | 213.26 | 213.70 | 213.43 | 0.04% | 713 |
| Jan 21, 2026 | 212.90 | 215.02 | 209.10 | 213.61 | 213.34 | 1.34% | 1,720 |
| Jan 20, 2026 | 218.30 | 218.30 | 210.52 | 210.79 | 210.53 | -3.42% | 3,460 |
| Jan 19, 2026 | 215.00 | 221.79 | 215.00 | 218.26 | 217.66 | 2.33% | 1,601 |
| Jan 16, 2026 | 217.92 | 220.00 | 213.29 | 213.29 | 212.71 | -2.12% | 3,245 |
| Jan 15, 2026 | 209.01 | 218.46 | 209.01 | 217.92 | 217.32 | 1.50% | 860 |
| Jan 14, 2026 | 214.61 | 215.55 | 210.00 | 214.71 | 214.12 | 0.05% | 689 |
| Jan 13, 2026 | 213.12 | 216.71 | 212.51 | 214.61 | 214.02 | 1.47% | 1,125 |
| Jan 12, 2026 | 209.30 | 211.50 | 206.38 | 211.50 | 210.92 | 2.07% | 4,022 |
| Jan 9, 2026 | 204.79 | 207.22 | 204.79 | 207.22 | 206.65 | 1.19% | 4,055 |
| Jan 8, 2026 | 200.60 | 204.79 | 200.00 | 204.79 | 204.23 | 2.09% | 2,326 |
| Jan 7, 2026 | 210.00 | 210.44 | 200.60 | 200.60 | 200.05 | -4.19% | 1,993 |
| Jan 6, 2026 | 210.88 | 210.88 | 205.09 | 209.37 | 208.80 | 0.28% | 2,072 |
| Jan 5, 2026 | 203.20 | 210.39 | 203.20 | 208.79 | 208.22 | 3.86% | 1,706 |
| Jan 2, 2026 | 199.90 | 203.37 | 195.25 | 201.03 | 200.48 | 1.57% | 1,769 |
| Dec 30, 2025 | 201.84 | 201.84 | 197.40 | 197.92 | 197.38 | -1.95% | 580 |
| Dec 29, 2025 | 205.00 | 205.00 | 200.50 | 201.85 | 201.30 | -1.23% | 901 |
| Dec 26, 2025 | 199.61 | 204.37 | 199.54 | 204.37 | 203.81 | 3.42% | 1,423 |
| Dec 23, 2025 | 203.60 | 203.79 | 197.62 | 197.62 | 197.08 | -2.21% | 2,240 |
| Dec 22, 2025 | 202.11 | 204.19 | 199.48 | 202.08 | 201.53 | 0.99% | 1,835 |
| Dec 19, 2025 | 195.89 | 200.10 | 195.25 | 200.10 | 199.55 | 2.15% | 582 |
| Dec 18, 2025 | 195.67 | 197.47 | 194.74 | 195.88 | 195.34 | 1.11% | 2,161 |
| Dec 17, 2025 | 203.70 | 203.70 | 192.72 | 193.73 | 193.20 | -3.71% | 1,891 |
| Dec 16, 2025 | 201.70 | 203.53 | 200.50 | 201.19 | 200.64 | 0.80% | 1,360 |
| Dec 15, 2025 | 201.28 | 207.32 | 198.67 | 199.60 | 199.05 | -1.67% | 6,275 |
| Dec 12, 2025 | 206.92 | 212.01 | 201.90 | 203.00 | 202.45 | -3.86% | 1,893 |
| Dec 11, 2025 | 206.27 | 211.81 | 204.78 | 211.15 | 210.57 | 0.32% | 6,071 |
| Dec 10, 2025 | 203.76 | 210.50 | 203.76 | 210.48 | 209.90 | 4.41% | 1,229 |
| Dec 9, 2025 | 203.00 | 204.79 | 201.41 | 201.59 | 201.04 | 0.20% | 3,201 |
| Dec 8, 2025 | 205.21 | 205.37 | 200.81 | 201.18 | 200.63 | -1.96% | 3,132 |
| Dec 5, 2025 | 200.19 | 207.00 | 198.98 | 205.20 | 204.64 | 3.17% | 885 |
| Dec 4, 2025 | 197.89 | 200.02 | 195.50 | 198.89 | 198.35 | 1.51% | 2,113 |
| Dec 3, 2025 | 190.90 | 196.78 | 187.40 | 195.93 | 195.39 | 0.58% | 634 |
| Dec 2, 2025 | 190.20 | 194.86 | 190.20 | 194.80 | 194.27 | 2.42% | 1,005 |
| Dec 1, 2025 | 190.80 | 192.59 | 190.00 | 190.20 | 189.68 | -0.80% | 703 |
| Nov 28, 2025 | 194.06 | 194.06 | 191.25 | 191.73 | 191.21 | 0.49% | 585 |
| Nov 27, 2025 | 182.97 | 194.06 | 182.97 | 190.80 | 190.28 | 0.07% | 291 |