Zoetis Inc (ZTSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	863.103	0,47%	197,79	197,10	200,50	199,94
27/02/2024	899.772	1,00%	197,79	194,06	199,23	199,00
26/02/2024	1.039.475	-0,09%	196,785	195,475	197,92	197,04
23/02/2024	1.102.749	0,28%	197,47	194,815	198,21	197,21
22/02/2024	1.516.413	4,40%	189,03	188,56	196,65	196,66
21/02/2024	1.662.989	0,98%	187,005	186,99	188,86	188,38
20/02/2024	978.377	-0,98%	189,40	186,24	189,41	186,55
19/02/2024	706.119	0,00%	189,40	188,02	190,35	188,39
16/02/2024	706.119	2,34%	189,40	188,02	190,35	188,39
15/02/2024	1.301.413	3,03%	184,50	184,84	190,34	189,65
14/02/2024	1.236.291	0,32%	188,00	182,11	186,49	184,08
13/02/2024	1.905.038	-6,71%	188,00	182,07	190,61	183,49
12/02/2024	1.068.258	-0,32%	198,04	196,448	199,585	196,69
09/02/2024	1.128.061	0,80%	196,27	195,59	198,22	197,32
08/02/2024	678.623	-0,68%	196,27	195,00	197,00	195,75
07/02/2024	880.271	0,48%	196,27	195,21	197,94	197,09
06/02/2024	1.134.004	3,14%	188,29	190,87	196,50	196,14
05/02/2024	914.521	0,60%	188,29	187,50	190,87	190,17
02/02/2024	533.224	-0,05%	187,96	185,62	190,18	189,04
01/02/2024	727.126	0,71%	187,96	185,46	189,64	189,1362
31/01/2024	951.484	-1,89%	191,55	187,45	192,20	187,809
30/01/2024	681.160	-0,69%	191,55	190,45	193,51	191,43
29/01/2024	657.435	0,65%	191,55	189,955	192,985	192,76
26/01/2024	869.811	2,24%	185,54	188,97	192,88	191,52
25/01/2024	1.108.664	0,67%	185,54	185,31	187,53	187,32
24/01/2024	855.267	-1,08%	188,74	185,93	189,6964	186,07
23/01/2024	735.257	-1,62%	191,61	187,79	191,94	188,10
22/01/2024	805.373	1,50%	189,86	190,11	194,25	191,20
19/01/2024	941.506	-1,11%	191,14	187,16	190,92	188,38
18/01/2024	2.157.982	0,02%	191,60	189,17	192,815	190,50
17/01/2024	754.594	-1,08%	191,04	189,71	192,97	190,90
16/01/2024	1.035.514	-2,99%	197,89	192,673	198,64	192,99
15/01/2024	691.780	1,13%	197,89	196,865	199,50	198,94
12/01/2024	691.780	1,13%	197,89	196,865	199,50	198,94
11/01/2024	683.030	-1,04%	196,20	195,74	198,23	196,71
10/01/2024	535.768	1,44%	196,20	196,06	198,84	198,77
09/01/2024	1.109.364	-0,11%	195,19	194,045	199,825	195,94
08/01/2024	709.949	0,67%	194,45	192,67	196,28	196,15
05/01/2024	544.649	0,42%	193,395	193,07	195,94	194,85
04/01/2024	815.660	0,58%	196,07	192,01	194,915	194,04
03/01/2024	718.887	-1,85%	196,07	192,795	195,95	192,93
02/01/2024	852.110	-0,41%	197,69	195,045	197,95	196,57
29/12/2023	389.626	0,11%	197,69	196,52	198,01	197,37
28/12/2023	403.721	0,13%	197,69	196,53	198,60	197,16
27/12/2023	358.256	0,72%	195,55	195,115	197,00	196,90
26/12/2023	357.841	0,27%	194,98	194,09	196,3426	195,50
22/12/2023	646.292	0,16%	195,79	192,74	195,32	194,98
21/12/2023	764.959	0,02%	196,51	193,93	196,94	194,66
20/12/2023	846.040	-1,74%	197,26	194,58	199,34	194,63
19/12/2023	611.344	0,69%	197,26	197,32	198,98	198,08
18/12/2023	757.031	0,22%	197,75	195,615	198,05	196,72
15/12/2023	976.905	-1,90%	197,75	194,0501	197,34	196,29
14/12/2023	1.359.796	1,36%	197,75	198,00	201,92	200,09
13/12/2023	820.002	3,10%	191,94	190,94	197,67	197,41
12/12/2023	869.602	1,06%	190,05	188,92	192,50	191,47
11/12/2023	1.451.756	2,63%	185,17	185,17	190,1432	189,46
08/12/2023	640.559	1,52%	181,83	181,47	184,85	184,60
07/12/2023	565.911	-0,09%	181,35	180,5063	182,60	181,83
06/12/2023	605.864	1,31%	181,35	180,66	183,18	182,00
05/12/2023	720.554	-1,36%	181,35	178,86	182,04	179,65
04/12/2023	716.801	1,67%	178,87	178,85	182,66	182,12
01/12/2023	517.486	1,39%	176,29	176,23	179,46	179,13
30/11/2023	685.049	0,43%	178,04	173,6409	176,79	176,54
29/11/2023	743.129	-0,67%	177,91	175,24	178,055	175,79
28/11/2023	658.271	-1,02%	177,91	176,155	178,36	176,97
27/11/2023	783.884	-0,79%	179,94	178,48	180,69	178,79
24/11/2023	312.736	-1,38%	180,31	179,38	181,385	176,87
23/11/2023	797.997	0,35%	176,26	178,775	180,94	179,35
22/11/2023	791.129	0,35%	176,26	178,775	180,94	179,35
21/11/2023	690.468	1,52%	176,26	176,12	179,91	178,73
20/11/2023	547.976	0,72%	174,305	173,91	177,00	176,06
17/11/2023	879.069	-0,96%	177,48	173,695	177,70	174,85
16/11/2023	699.244	1,10%	174,67	173,80	176,7975	176,54
15/11/2023	663.586	1,14%	173,25	172,48	175,65	174,62
14/11/2023	606.132	2,26%	170,87	171,355	175,24	172,65
13/11/2023	736.382	-0,29%	168,91	167,57	169,55	168,83
10/11/2023	922.872	-0,77%	170,05	166,25	170,47	169,32
09/11/2023	1.699.703	-0,14%	168,45	170,55	173,56	170,63
08/11/2023	1.626.507	2,22%	163,60	168,26	171,72	170,87
07/11/2023	1.683.320	2,45%	167,36	163,09	167,45	167,16
06/11/2023	906.055	0,58%	167,36	161,19	170,91	163,17
03/11/2023	1.015.245	0,82%	164,21	159,37	164,31	162,23
02/11/2023	2.061.291	6,25%	156,36	155,22	161,65	160,91
01/11/2023	3.434.752	-3,54%	156,36	151,03	156,965	151,44
31/10/2023	1.580.633	0,24%	158,40	156,09	158,48	157,00
30/10/2023	1.335.654	0,62%	158,48	153,52	158,413	157,00
27/10/2023	699.125	-1,19%	158,48	155,30	157,932	156,1894
26/10/2023	1.414.614	-3,42%	161,98	157,905	165,9884	158,07
25/10/2023	569.960	-2,06%	165,41	162,35	165,9884	163,67
24/10/2023	561.212	0,37%	166,76	166,25	168,23	167,12
23/10/2023	502.162	-0,35%	166,80	166,01	168,53	166,50
20/10/2023	876.290	-0,57%	167,63	165,14	168,26	167,09
19/10/2023	771.975	-0,89%	173,56	167,575	171,19	168,04
18/10/2023	488.656	-2,73%	172,81	169,45	173,85	169,51
17/10/2023	698.730	-0,53%	174,68	171,381	174,42	174,26
16/10/2023	481.341	0,46%	174,68	174,11	176,54	175,18
13/10/2023	548.245	0,04%	173,51	173,00	175,72	174,38
12/10/2023	677.829	-1,49%	176,98	174,22	177,55	174,31
11/10/2023	455.787	0,75%	176,12	175,02	177,325	176,95
10/10/2023	707.004	0,59%	174,00	173,55	176,76	175,63