Zoetis Inc (ZTSUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
580.861 |
0,00%
|
182,00
|
180,56
|
184,80
|
182,05
|
| 17-07-2024 |
580.861 |
-0,47%
|
182,00
|
180,56
|
184,80
|
182,05
|
| 16-07-2024 |
488.783 |
2,77%
|
178,10
|
177,78
|
183,21
|
182,91
|
| 15-07-2024 |
457.119 |
-0,59%
|
178,58
|
177,82
|
180,74
|
177,98
|
| 12-07-2024 |
481.738 |
0,73%
|
179,00
|
178,30
|
179,68
|
179,04
|
| 11-07-2024 |
548.146 |
2,45%
|
174,81
|
174,12
|
178,48
|
177,74
|
| 10-07-2024 |
666.504 |
-0,43%
|
174,67
|
171,54
|
174,67
|
173,49
|
| 09-07-2024 |
544.225 |
-0,68%
|
175,69
|
173,51
|
175,69
|
174,24
|
| 08-07-2024 |
507.640 |
0,27%
|
175,41
|
174,72
|
176,95
|
175,43
|
| 05-07-2024 |
694.918 |
-0,36%
|
175,20
|
174,25
|
175,80
|
174,96
|
| 04-07-2024 |
414.024 |
0,00%
|
175,44
|
175,44
|
177,49
|
175,60
|
| 03-07-2024 |
414.024 |
0,45%
|
175,44
|
175,44
|
177,49
|
175,60
|
| 02-07-2024 |
714.696 |
1,29%
|
172,49
|
172,49
|
175,88
|
174,81
|
| 01-07-2024 |
452.882 |
-0,45%
|
173,26
|
172,00
|
175,23
|
172,58
|
| 28-06-2024 |
1.333.383 |
-1,76%
|
176,46
|
173,04
|
177,06
|
173,36
|
| 27-06-2024 |
812.825 |
3,25%
|
175,00
|
174,45
|
181,65
|
176,46
|
| 26-06-2024 |
478.248 |
1,74%
|
167,21
|
166,45
|
171,50
|
170,90
|
| 25-06-2024 |
576.503 |
-2,25%
|
171,79
|
167,72
|
172,00
|
167,98
|
| 24-06-2024 |
577.717 |
0,44%
|
171,71
|
170,74
|
174,26
|
171,84
|
| 21-06-2024 |
2.072.207 |
1,73%
|
169,67
|
169,67
|
171,63
|
171,09
|
| 20-06-2024 |
935.400 |
-0,87%
|
169,82
|
167,10
|
171,10
|
168,18
|
| 19-06-2024 |
630.602 |
0,00%
|
170,40
|
168,85
|
171,59
|
169,66
|
| 18-06-2024 |
630.602 |
-0,52%
|
170,40
|
168,85
|
171,59
|
169,66
|
| 17-06-2024 |
776.362 |
0,21%
|
168,85
|
167,32
|
171,60
|
170,90
|
| 14-06-2024 |
1.121.811 |
-0,45%
|
170,10
|
168,89
|
171,5945
|
170,55
|
| 13-06-2024 |
1.161.772 |
-2,58%
|
175,89
|
170,808
|
176,50
|
171,32
|
| 12-06-2024 |
1.045.645 |
-1,51%
|
178,72
|
174,80
|
179,125
|
175,85
|
| 11-06-2024 |
969.593 |
-0,16%
|
178,77
|
177,50
|
179,00
|
178,54
|
| 10-06-2024 |
1.228.634 |
1,08%
|
176,58
|
176,27
|
179,76
|
178,83
|
| 07-06-2024 |
965.757 |
0,08%
|
173,23
|
175,25
|
177,115
|
176,92
|
| 06-06-2024 |
1.153.777 |
0,55%
|
173,23
|
173,99
|
176,90
|
176,78
|
| 05-06-2024 |
875.870 |
2,32%
|
173,23
|
172,96
|
176,72
|
175,87
|
| 04-06-2024 |
595.713 |
-0,28%
|
171,13
|
169,67
|
172,26
|
171,88
|
| 03-06-2024 |
1.046.730 |
1,66%
|
170,50
|
170,00
|
174,27
|
172,37
|
| 31-05-2024 |
1.228.172 |
0,08%
|
169,95
|
167,99
|
172,145
|
169,5702
|
| 30-05-2024 |
1.683.480 |
-0,80%
|
170,99
|
168,31
|
174,17
|
169,44
|
| 29-05-2024 |
1.715.641 |
-0,29%
|
169,70
|
169,41
|
173,43
|
170,80
|
| 28-05-2024 |
1.160.387 |
0,72%
|
170,50
|
169,53
|
171,71
|
171,30
|
| 27-05-2024 |
492.647 |
0,00%
|
171,57
|
169,74
|
172,12
|
170,07
|
| 24-05-2024 |
492.647 |
-1,15%
|
171,57
|
169,74
|
172,12
|
170,07
|
| 23-05-2024 |
1.150.739 |
-0,67%
|
172,08
|
169,73
|
172,49
|
170,90
|
| 22-05-2024 |
778.365 |
-0,43%
|
171,29
|
170,99
|
173,98
|
172,05
|
| 21-05-2024 |
710.642 |
-0,92%
|
173,51
|
172,52
|
175,76
|
172,79
|
| 20-05-2024 |
1.378.317 |
0,19%
|
173,51
|
172,19
|
174,71
|
174,39
|
| 17-05-2024 |
985.088 |
0,20%
|
174,05
|
172,61
|
174,6425
|
174,06
|
| 16-05-2024 |
833.204 |
0,25%
|
173,05
|
172,56
|
174,835
|
173,71
|
| 15-05-2024 |
1.175.405 |
2,60%
|
170,73
|
171,26
|
174,99
|
173,26
|
| 14-05-2024 |
963.109 |
0,55%
|
169,92
|
168,63
|
170,25
|
168,8398
|
| 13-05-2024 |
872.192 |
-0,67%
|
168,18
|
167,89
|
171,56
|
167,91
|
| 10-05-2024 |
975.202 |
0,54%
|
165,77
|
168,29
|
169,99
|
169,04
|
| 09-05-2024 |
1.061.967 |
1,95%
|
165,77
|
164,93
|
168,39
|
168,13
|
| 08-05-2024 |
2.252.475 |
-2,10%
|
166,73
|
161,02
|
167,245
|
164,92
|
| 07-05-2024 |
1.477.665 |
1,51%
|
166,73
|
166,76
|
172,195
|
168,45
|
| 06-05-2024 |
1.466.352 |
-0,67%
|
167,46
|
164,88
|
167,615
|
165,95
|
| 03-05-2024 |
1.381.759 |
-0,10%
|
169,58
|
166,96
|
171,69
|
167,07
|
| 02-05-2024 |
2.754.508 |
5,51%
|
158,26
|
161,375
|
169,96
|
167,23
|
| 01-05-2024 |
1.733.882 |
-0,47%
|
158,26
|
158,045
|
160,71
|
158,50
|
| 30-04-2024 |
1.567.012 |
-0,29%
|
159,19
|
158,92
|
162,09
|
159,23
|
| 29-04-2024 |
2.536.104 |
0,81%
|
158,74
|
158,42
|
165,0338
|
159,70
|
| 26-04-2024 |
2.362.032 |
3,30%
|
153,01
|
152,63
|
158,74
|
158,42
|
| 25-04-2024 |
2.389.741 |
1,64%
|
151,20
|
150,04
|
153,56
|
153,36
|
| 24-04-2024 |
1.734.552 |
0,88%
|
149,00
|
148,755
|
151,74
|
150,88
|
| 23-04-2024 |
2.062.281 |
2,76%
|
151,30
|
145,18
|
149,8989
|
149,56
|
| 22-04-2024 |
2.121.604 |
-0,66%
|
151,30
|
144,80
|
149,53
|
145,54
|
| 19-04-2024 |
3.330.637 |
-4,32%
|
151,22
|
145,83
|
151,50
|
146,50
|
| 18-04-2024 |
2.613.963 |
1,06%
|
151,40
|
152,065
|
153,67
|
153,11
|
| 17-04-2024 |
1.656.530 |
-0,71%
|
152,21
|
150,97
|
153,18
|
151,94
|
| 16-04-2024 |
2.161.318 |
2,17%
|
150,20
|
148,84
|
154,40
|
153,02
|
| 15-04-2024 |
3.999.618 |
-0,14%
|
152,09
|
149,2425
|
154,575
|
149,77
|
| 12-04-2024 |
6.431.936 |
-7,84%
|
155,70
|
148,48
|
155,9794
|
149,98
|
| 11-04-2024 |
1.115.957 |
-0,29%
|
163,415
|
161,26
|
163,97
|
162,73
|
| 10-04-2024 |
1.381.771 |
-2,36%
|
166,08
|
162,645
|
164,87
|
163,20
|
| 09-04-2024 |
772.756 |
0,88%
|
166,08
|
164,75
|
167,15
|
167,14
|
| 08-04-2024 |
1.103.362 |
-0,10%
|
165,18
|
164,04
|
166,66
|
165,69
|
| 05-04-2024 |
1.883.198 |
0,21%
|
165,18
|
165,325
|
169,39
|
165,86
|
| 04-04-2024 |
2.266.840 |
1,57%
|
165,18
|
164,45
|
168,793
|
165,52
|
| 03-04-2024 |
1.298.354 |
-1,24%
|
165,06
|
162,64
|
166,255
|
162,97
|
| 02-04-2024 |
1.207.696 |
-1,20%
|
169,04
|
163,64
|
166,17
|
165,01
|
| 01-04-2024 |
836.822 |
-1,29%
|
169,04
|
166,12
|
169,49
|
167,02
|
| 28-03-2024 |
1.605.477 |
0,42%
|
169,04
|
167,41
|
171,14
|
169,21
|
| 27-03-2024 |
1.494.588 |
1,71%
|
167,31
|
166,3416
|
168,51
|
168,51
|
| 26-03-2024 |
2.254.959 |
-1,28%
|
168,91
|
164,11
|
169,21
|
165,67
|
| 25-03-2024 |
1.240.230 |
-0,65%
|
169,50
|
167,03
|
169,84
|
167,81
|
| 22-03-2024 |
1.294.183 |
0,35%
|
168,50
|
168,16
|
171,36
|
168,90
|
| 21-03-2024 |
1.980.091 |
-1,56%
|
172,08
|
168,03
|
174,33
|
168,32
|
| 20-03-2024 |
1.900.500 |
-1,14%
|
171,75
|
169,34
|
173,09
|
170,99
|
| 19-03-2024 |
1.796.963 |
1,94%
|
171,75
|
170,265
|
173,50
|
174,00
|
| 18-03-2024 |
2.410.718 |
-0,97%
|
173,74
|
170,41
|
174,28
|
170,89
|
| 15-03-2024 |
942.086 |
-0,76%
|
176,39
|
171,6132
|
175,51
|
172,56
|
| 14-03-2024 |
2.724.635 |
-1,31%
|
181,86
|
170,72
|
176,99
|
173,9299
|
| 13-03-2024 |
2.498.892 |
-2,39%
|
181,86
|
175,99
|
182,855
|
177,02
|
| 12-03-2024 |
1.222.098 |
-1,17%
|
184,11
|
180,94
|
183,595
|
181,35
|
| 11-03-2024 |
1.612.889 |
0,73%
|
182,52
|
180,47
|
183,95
|
183,49
|
| 08-03-2024 |
3.296.283 |
0,36%
|
182,00
|
179,85
|
182,98
|
182,16
|
| 07-03-2024 |
1.579.126 |
-1,10%
|
184,72
|
181,39
|
185,11
|
181,51
|
| 06-03-2024 |
2.261.704 |
-0,92%
|
187,50
|
183,24
|
187,24
|
183,53
|
| 05-03-2024 |
1.142.138 |
-1,40%
|
187,50
|
184,435
|
187,50
|
185,23
|
| 04-03-2024 |
1.846.860 |
-1,55%
|
196,16
|
186,51
|
190,42
|
187,86
|
| 01-03-2024 |
1.824.175 |
-3,79%
|
196,16
|
188,49
|
196,20
|
190,82
|
| 29-02-2024 |
952.741 |
-0,81%
|
199,96
|
198,19
|
200,5341
|
198,33
|
Por favor leia o