Zoetis Inc (ZTSUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
2 519 519 |
3,63%
|
75,02
|
75,02
|
78,59
|
77,74
|
| 20/08/2026 |
1 652 409 |
-2,17%
|
77,12
|
74,965
|
77,40
|
75,02
|
| 19/08/2026 |
2 348 575 |
3,83%
|
74,85
|
74,59
|
77,46
|
76,68
|
| 18/08/2026 |
1 712 683 |
1,68%
|
73,80
|
73,51
|
75,9404
|
73,96
|
| 17/08/2026 |
2 778 912 |
-1,10%
|
73,62
|
71,00
|
73,71
|
72,80
|
| 14/08/2026 |
1 807 195 |
-1,58%
|
75,84
|
73,62
|
76,36
|
73,79
|
| 13/08/2026 |
2 847 576 |
2,75%
|
73,90
|
73,01
|
75,84
|
75,84
|
| 12/08/2026 |
3 597 918 |
-2,50%
|
75,18
|
72,00
|
75,18
|
73,54
|
| 11/08/2026 |
1 886 315 |
0,60%
|
74,70
|
74,05
|
75,83
|
75,35
|
| 10/08/2026 |
4 938 973 |
2,32%
|
72,90
|
71,4514
|
74,98
|
74,83
|
| 07/08/2026 |
6 853 958 |
-6,17%
|
77,80
|
72,19
|
79,24
|
73,14
|
| 06/08/2026 |
9 829 907 |
3,85%
|
75,83
|
73,72
|
79,60
|
77,27
|
| 05/08/2026 |
4 802 746 |
-1,98%
|
76,30
|
72,98
|
76,69
|
74,39
|
| 04/08/2026 |
3 177 641 |
-1,36%
|
76,81
|
74,3221
|
76,86
|
76,04
|
| 03/08/2026 |
2 362 992 |
-0,27%
|
78,0887
|
76,85
|
80,17
|
77,10
|
| 31/07/2026 |
1 229 745 |
1,67%
|
77,27
|
76,04
|
77,52
|
77,29
|
| 30/07/2026 |
1 972 916 |
-2,36%
|
76,57
|
75,26
|
77,93
|
76,03
|
| 29/07/2026 |
2 502 904 |
0,42%
|
78,16
|
77,25
|
79,08
|
77,93
|
| 28/07/2026 |
3 070 005 |
0,85%
|
77,74
|
77,28
|
79,43
|
77,51
|
| 27/07/2026 |
1 636 437 |
2,02%
|
76,20
|
75,51
|
77,65
|
76,92
|
| 24/07/2026 |
2 943 163 |
1,06%
|
74,58
|
74,28
|
76,06
|
75,35
|
| 23/07/2026 |
2 144 295 |
0,51%
|
74,38
|
73,55
|
75,03
|
74,57
|
| 22/07/2026 |
2 042 514 |
-1,58%
|
75,77
|
73,67
|
76,02
|
74,19
|
| 21/07/2026 |
2 344 243 |
-1,15%
|
76,05
|
74,555
|
76,46
|
75,35
|
| 20/07/2026 |
2 926 097 |
0,20%
|
75,95
|
74,65
|
76,50
|
76,20
|
| 17/07/2026 |
1 806 061 |
-0,49%
|
77,41
|
75,68
|
78,05
|
76,03
|
| 16/07/2026 |
4 283 521 |
3,24%
|
75,31
|
75,20
|
77,42
|
76,91
|
| 15/07/2026 |
2 486 512 |
0,59%
|
75,165
|
74,24
|
76,38
|
74,53
|
| 14/07/2026 |
2 404 032 |
-1,82%
|
75,098
|
73,38
|
75,39
|
74,07
|
| 13/07/2026 |
2 241 981 |
-0,17%
|
75,94
|
74,58
|
76,50
|
75,39
|
| 10/07/2026 |
2 242 180 |
0,64%
|
75,42
|
75,10
|
76,99
|
75,56
|
| 09/07/2026 |
1 812 482 |
-0,01%
|
75,05
|
74,173
|
76,11
|
75,08
|
| 08/07/2026 |
2 279 207 |
-1,64%
|
75,98
|
73,80
|
76,06
|
75,10
|
| 07/07/2026 |
2 453 185 |
1,12%
|
75,99
|
75,00
|
77,99
|
76,29
|
| 06/07/2026 |
4 389 946 |
0,82%
|
75,735
|
73,06
|
75,735
|
75,42
|
| 02/07/2026 |
1 634 712 |
3,14%
|
72,61
|
72,61
|
75,75
|
74,80
|
| 01/07/2026 |
2 421 289 |
0,97%
|
71,9877
|
71,935
|
74,64
|
72,45
|
| 30/06/2026 |
3 330 830 |
-1,58%
|
73,35
|
71,47
|
73,56
|
71,86
|
| 29/06/2026 |
2 998 113 |
-3,86%
|
76,88
|
73,065
|
77,21
|
73,25
|
| 26/06/2026 |
2 885 552 |
-2,39%
|
75,99
|
75,55
|
77,59
|
76,09
|
| 25/06/2026 |
2 344 329 |
-0,70%
|
78,00
|
77,26
|
79,905
|
77,82
|
| 24/06/2026 |
2 305 542 |
1,63%
|
77,05
|
76,61
|
79,085
|
78,17
|
| 23/06/2026 |
2 343 838 |
1,23%
|
76,78
|
76,20
|
77,965
|
76,84
|
| 18/06/2026 |
4 914 739 |
1,84%
|
77,36
|
75,89
|
79,06
|
75,89
|
| 17/06/2026 |
2 589 406 |
-2,57%
|
79,30
|
76,8118
|
80,00
|
77,26
|
| 16/06/2026 |
2 778 301 |
-0,89%
|
80,99
|
78,27
|
80,99
|
79,33
|
| 15/06/2026 |
2 480 354 |
0,41%
|
79,90
|
78,93
|
81,925
|
79,95
|
| 12/06/2026 |
3 482 558 |
-0,64%
|
81,79
|
79,17
|
82,0888
|
79,57
|
| 11/06/2026 |
3 646 433 |
0,14%
|
81,99
|
79,82
|
82,10
|
81,40
|
| 10/06/2026 |
3 131 367 |
-1,02%
|
81,70
|
80,80
|
82,98
|
81,29
|
| 09/06/2026 |
3 782 633 |
4,14%
|
79,00
|
78,55
|
82,3183
|
82,20
|
| 08/06/2026 |
2 372 218 |
-0,77%
|
80,27
|
77,70
|
80,49
|
78,82
|
| 05/06/2026 |
2 657 778 |
0,02%
|
79,74
|
79,44
|
81,19
|
79,44
|
| 04/06/2026 |
3 271 827 |
2,51%
|
79,35
|
78,6401
|
81,63
|
79,52
|
| 03/06/2026 |
3 722 068 |
1,47%
|
76,39
|
75,65
|
78,738
|
77,59
|
| 02/06/2026 |
3 598 281 |
-1,42%
|
77,94
|
74,87
|
78,30
|
76,39
|
| 01/06/2026 |
2 487 223 |
-0,17%
|
77,00
|
76,59
|
78,46
|
77,56
|
| 29/05/2026 |
2 618 882 |
-0,56%
|
78,42
|
77,44
|
78,93
|
77,69
|
| 28/05/2026 |
3 854 897 |
-1,55%
|
79,48
|
78,25
|
80,20
|
78,27
|
| 27/05/2026 |
3 839 902 |
-0,94%
|
79,60
|
78,73
|
81,04
|
79,48
|
| 26/05/2026 |
2 731 514 |
-1,34%
|
81,32
|
79,945
|
81,50
|
80,23
|
| 22/05/2026 |
3 827 971 |
1,56%
|
80,00
|
80,00
|
82,33
|
81,32
|
| 21/05/2026 |
4 612 316 |
0,45%
|
79,57
|
76,2122
|
80,42
|
80,07
|
| 20/05/2026 |
3 830 775 |
1,00%
|
79,1499
|
77,25
|
80,435
|
79,71
|
| 19/05/2026 |
3 881 774 |
1,61%
|
78,669
|
77,593
|
80,36
|
78,92
|
| 18/05/2026 |
4 832 224 |
4,72%
|
74,53
|
74,20
|
77,955
|
77,72
|
| 15/05/2026 |
3 307 730 |
-1,92%
|
75,50
|
73,82
|
76,87
|
74,22
|
| 14/05/2026 |
4 933 940 |
0,61%
|
75,34
|
73,98
|
75,75
|
75,48
|
| 13/05/2026 |
7 239 940 |
-3,38%
|
77,06
|
74,29
|
77,84
|
74,34
|
| 12/05/2026 |
8 880 547 |
0,32%
|
77,17
|
75,11
|
78,6528
|
76,94
|
| 11/05/2026 |
8 518 770 |
-7,23%
|
82,83
|
76,38
|
83,20
|
76,67
|
| 08/05/2026 |
9 284 611 |
-5,23%
|
87,54
|
81,10
|
87,58
|
82,83
|
| 07/05/2026 |
16 699 957 |
-21,48%
|
96,12
|
85,32
|
96,30
|
87,31
|
| 06/05/2026 |
2 495 489 |
-0,96%
|
113,20
|
110,94
|
115,125
|
111,22
|
| 05/05/2026 |
1 800 943 |
-0,12%
|
113,03
|
111,2675
|
113,51
|
112,54
|
| 04/05/2026 |
1 445 898 |
-1,31%
|
114,50
|
112,10
|
114,50
|
112,68
|
| 01/05/2026 |
1 680 053 |
-0,71%
|
115,32
|
113,76
|
116,25
|
114,16
|
| 30/04/2026 |
2 106 193 |
1,09%
|
114,27
|
113,79
|
115,52
|
114,97
|
| 29/04/2026 |
1 464 727 |
-2,42%
|
116,70
|
112,97
|
116,70
|
113,83
|
| 28/04/2026 |
1 394 393 |
-1,04%
|
117,39
|
116,075
|
118,2351
|
116,65
|
| 27/04/2026 |
575 513 |
1,95%
|
117,07
|
116,62
|
119,68
|
117,87
|
| 24/04/2026 |
2 382 949 |
0,70%
|
117,06
|
115,41
|
117,06
|
116,87
|
| 23/04/2026 |
2 645 290 |
-1,24%
|
118,75
|
114,95
|
118,75
|
116,06
|
| 22/04/2026 |
1 485 867 |
-0,56%
|
119,38
|
116,60
|
119,91
|
117,52
|
| 21/04/2026 |
1 827 435 |
-3,51%
|
122,72
|
117,75
|
123,20
|
118,18
|
| 20/04/2026 |
1 473 068 |
0,71%
|
121,84
|
120,545
|
123,28
|
122,72
|
| 17/04/2026 |
1 936 334 |
2,81%
|
119,99
|
119,37
|
122,97
|
121,85
|
| 16/04/2026 |
994 386 |
-1,40%
|
121,00
|
119,04
|
122,01
|
119,04
|
| 15/04/2026 |
1 074 807 |
-0,29%
|
121,50
|
120,20
|
122,47
|
120,76
|
| 14/04/2026 |
1 574 179 |
0,86%
|
120,08
|
119,11
|
121,53
|
121,11
|
| 13/04/2026 |
1 667 989 |
1,88%
|
117,22
|
116,85
|
120,11
|
120,08
|
| 10/04/2026 |
1 074 096 |
-1,78%
|
120,00
|
117,22
|
120,75
|
117,86
|
| 09/04/2026 |
1 010 238 |
0,18%
|
119,07
|
117,22
|
120,245
|
119,99
|
| 08/04/2026 |
1 659 346 |
2,53%
|
119,38
|
118,3222
|
120,00
|
119,75
|
| 07/04/2026 |
1 454 705 |
-1,24%
|
118,26
|
116,31
|
118,26
|
116,80
|
| 06/04/2026 |
898 928 |
-0,07%
|
117,87
|
116,80
|
118,395
|
118,26
|
| 02/04/2026 |
872 563 |
0,54%
|
117,29
|
115,37
|
118,645
|
117,94
|
| 01/04/2026 |
1 047 159 |
-0,74%
|
120,00
|
116,76
|
120,00
|
117,29
|
| 31/03/2026 |
1 464 785 |
1,44%
|
117,92
|
115,66
|
118,235
|
118,21
|
| 30/03/2026 |
1 477 779 |
2,70%
|
114,01
|
113,60
|
116,59
|
116,33
|
