Zoetis Inc (ZTSUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/03/2026 |
1.945.419 |
-2,78%
|
115,36
|
113,31
|
117,29
|
113,35
|
| 26/03/2026 |
1.301.344 |
-0,05%
|
116,71
|
114,68
|
118,5799
|
116,63
|
| 25/03/2026 |
1.678.003 |
0,67%
|
115,93
|
115,42
|
118,045
|
116,71
|
| 24/03/2026 |
2.072.328 |
0,61%
|
115,00
|
113,35
|
117,105
|
115,93
|
| 23/03/2026 |
1.550.212 |
-0,35%
|
115,67
|
114,615
|
117,38
|
115,23
|
| 20/03/2026 |
1.687.969 |
-0,51%
|
115,76
|
114,36
|
117,4559
|
115,67
|
| 19/03/2026 |
2.324.397 |
-1,16%
|
115,4168
|
115,4168
|
118,32
|
115,99
|
| 18/03/2026 |
2.094.095 |
-3,57%
|
120,77
|
116,88
|
120,9921
|
117,35
|
| 17/03/2026 |
2.465.858 |
2,99%
|
118,55
|
118,455
|
122,52
|
121,68
|
| 16/03/2026 |
2.412.237 |
2,19%
|
116,51
|
115,30
|
118,545
|
118,15
|
| 13/03/2026 |
2.038.361 |
0,14%
|
116,25
|
114,47
|
117,31
|
115,62
|
| 12/03/2026 |
2.063.879 |
-3,62%
|
119,79
|
115,23
|
120,565
|
115,46
|
| 11/03/2026 |
1.735.799 |
-0,58%
|
120,49
|
118,35
|
120,93
|
119,79
|
| 10/03/2026 |
1.712.184 |
-1,53%
|
121,70
|
120,40
|
122,965
|
120,49
|
| 09/03/2026 |
2.091.135 |
0,76%
|
120,25
|
118,36
|
122,36
|
122,36
|
| 06/03/2026 |
2.387.552 |
-0,64%
|
120,06
|
118,28
|
121,78
|
121,43
|
| 05/03/2026 |
1.960.726 |
-2,99%
|
125,37
|
122,06
|
125,45
|
122,23
|
| 04/03/2026 |
2.899.259 |
0,02%
|
127,20
|
124,88
|
127,20
|
125,96
|
| 03/03/2026 |
1.605.390 |
-2,35%
|
127,87
|
125,185
|
127,88
|
125,93
|
| 02/03/2026 |
1.577.179 |
-1,63%
|
128,1661
|
127,09
|
131,10
|
128,96
|
| 27/02/2026 |
1.956.973 |
1,03%
|
129,18
|
128,25
|
132,30
|
131,10
|
| 26/02/2026 |
2.065.158 |
0,63%
|
129,50
|
128,44
|
131,34
|
129,76
|
| 25/02/2026 |
1.608.353 |
0,23%
|
128,60
|
127,02
|
129,6875
|
128,95
|
| 24/02/2026 |
1.776.730 |
2,28%
|
125,57
|
125,00
|
129,68
|
128,66
|
| 23/02/2026 |
1.859.696 |
-2,32%
|
128,00
|
124,42
|
128,00
|
125,79
|
| 20/02/2026 |
2.801.691 |
1,18%
|
127,521
|
125,60
|
128,80
|
128,78
|
| 19/02/2026 |
2.747.919 |
-1,43%
|
129,13
|
125,47
|
129,98
|
127,28
|
| 18/02/2026 |
2.808.039 |
2,84%
|
126,00
|
124,50
|
129,195
|
129,13
|
| 17/02/2026 |
2.057.230 |
-0,86%
|
127,035
|
125,45
|
128,00
|
125,56
|
| 13/02/2026 |
2.046.688 |
0,80%
|
126,57
|
125,60
|
130,64
|
126,65
|
| 12/02/2026 |
5.812.157 |
-2,36%
|
122,9488
|
118,95
|
132,49
|
125,64
|
| 11/02/2026 |
3.336.786 |
0,45%
|
126,1899
|
126,1899
|
129,75
|
128,67
|
| 10/02/2026 |
2.005.727 |
0,65%
|
127,31
|
127,31
|
129,60
|
128,13
|
| 09/02/2026 |
1.448.309 |
-1,70%
|
127,35
|
126,34
|
128,44
|
127,30
|
| 06/02/2026 |
2.301.601 |
0,54%
|
127,4335
|
126,54
|
129,95
|
129,50
|
| 05/02/2026 |
1.691.752 |
0,02%
|
126,54
|
125,6112
|
127,58
|
126,73
|
| 04/02/2026 |
2.635.498 |
3,51%
|
122,8168
|
122,81
|
127,66
|
126,70
|
| 03/02/2026 |
2.077.287 |
-2,03%
|
124,94
|
122,21
|
126,39
|
122,41
|
| 02/02/2026 |
2.423.492 |
0,10%
|
124,96
|
123,04
|
125,23
|
124,94
|
| 30/01/2026 |
2.272.911 |
2,55%
|
121,17
|
120,06
|
124,84
|
124,82
|
| 29/01/2026 |
2.517.997 |
-0,17%
|
122,3462
|
121,33
|
123,34
|
121,72
|
| 28/01/2026 |
3.226.694 |
-2,43%
|
124,0612
|
121,2501
|
125,09
|
121,93
|
| 27/01/2026 |
1.804.141 |
0,84%
|
123,42
|
123,15
|
126,29
|
124,96
|
| 26/01/2026 |
2.274.381 |
-0,12%
|
124,151
|
122,97
|
124,98
|
123,92
|
| 23/01/2026 |
1.869.033 |
-0,28%
|
127,3942
|
123,53
|
127,3942
|
124,05
|
| 22/01/2026 |
2.512.011 |
-0,54%
|
124,7927
|
123,73
|
126,47
|
124,40
|
| 21/01/2026 |
2.759.740 |
1,49%
|
122,6216
|
122,6216
|
127,12
|
125,08
|
| 20/01/2026 |
3.276.207 |
-0,71%
|
123,00
|
118,65
|
125,72
|
123,24
|
| 16/01/2026 |
1.951.711 |
-0,50%
|
125,00
|
123,47
|
125,90
|
124,12
|
| 15/01/2026 |
1.854.030 |
-0,45%
|
126,46
|
123,71
|
126,46
|
125,28
|
| 14/01/2026 |
1.707.376 |
0,94%
|
126,9227
|
124,30
|
126,9227
|
125,84
|
| 13/01/2026 |
2.284.026 |
-0,56%
|
125,50
|
123,315
|
125,97
|
124,62
|
| 12/01/2026 |
3.354.028 |
-1,46%
|
127,20
|
124,20
|
128,857
|
125,32
|
| 09/01/2026 |
1.567.742 |
0,25%
|
127,51
|
126,07
|
128,35
|
127,17
|
| 08/01/2026 |
2.270.314 |
0,94%
|
125,30
|
124,55
|
128,335
|
126,85
|
| 07/01/2026 |
2.983.780 |
-2,85%
|
129,9751
|
125,64
|
130,23
|
125,67
|
| 06/01/2026 |
2.711.660 |
-0,02%
|
129,40
|
128,70
|
131,09
|
129,35
|
| 05/01/2026 |
2.792.278 |
2,74%
|
125,70
|
125,05
|
129,875
|
129,37
|
| 02/01/2026 |
1.776.584 |
0,08%
|
126,51
|
123,96
|
127,00
|
125,92
|
| 31/12/2025 |
1.651.731 |
-0,47%
|
126,98
|
125,77
|
126,99
|
125,82
|
| 30/12/2025 |
1.850.726 |
0,34%
|
125,97
|
125,55
|
127,60
|
125,83
|
| 29/12/2025 |
2.195.726 |
-0,20%
|
126,10
|
125,5607
|
126,85
|
125,98
|
| 26/12/2025 |
1.951.271 |
0,59%
|
125,5562
|
124,80
|
126,32
|
126,23
|
| 24/12/2025 |
1.620.609 |
1,58%
|
122,74
|
122,74
|
125,916
|
125,49
|
| 23/12/2025 |
2.948.561 |
-0,19%
|
123,80
|
122,4552
|
123,98
|
123,54
|
| 22/12/2025 |
3.231.416 |
1,26%
|
122,11
|
121,12
|
123,94
|
123,78
|
| 19/12/2025 |
3.219.292 |
-0,42%
|
122,76
|
122,18
|
124,495
|
122,24
|
| 18/12/2025 |
3.892.890 |
0,42%
|
122,86
|
122,05
|
125,53
|
122,76
|
| 17/12/2025 |
3.380.210 |
-0,80%
|
123,81
|
122,25
|
124,4499
|
122,25
|
| 16/12/2025 |
8.557.638 |
1,85%
|
122,95
|
120,72
|
124,54
|
123,23
|
| 15/12/2025 |
3.340.762 |
1,96%
|
118,90
|
118,71
|
122,545
|
120,98
|
| 12/12/2025 |
2.838.512 |
0,85%
|
119,4786
|
118,21
|
121,08
|
118,66
|
| 11/12/2025 |
3.007.738 |
-0,33%
|
118,22
|
117,14
|
119,83
|
117,66
|
| 10/12/2025 |
2.838.942 |
2,00%
|
116,50
|
115,60
|
118,44
|
118,07
|
| 09/12/2025 |
2.517.200 |
-2,04%
|
118,93
|
115,61
|
118,93
|
115,75
|
| 08/12/2025 |
2.923.395 |
-0,41%
|
118,90
|
117,5223
|
120,15
|
118,16
|
| 05/12/2025 |
2.234.630 |
-1,46%
|
120,41
|
118,47
|
121,3318
|
118,65
|
| 04/12/2025 |
2.685.644 |
-1,76%
|
123,18
|
119,76
|
123,31
|
120,41
|
| 03/12/2025 |
2.776.300 |
-1,50%
|
125,00
|
121,25
|
125,80
|
122,57
|
| 02/12/2025 |
3.760.671 |
-2,21%
|
127,51
|
122,5201
|
127,51
|
124,44
|
| 01/12/2025 |
1.998.874 |
-0,75%
|
128,43
|
127,17
|
129,57
|
127,25
|
| 28/11/2025 |
1.187.272 |
0,23%
|
129,26
|
127,84
|
129,31
|
128,18
|
| 26/11/2025 |
1.574.249 |
-0,16%
|
127,89
|
126,934
|
129,02
|
127,69
|
| 25/11/2025 |
3.686.845 |
4,09%
|
123,50
|
123,00
|
129,035
|
127,89
|
| 24/11/2025 |
3.295.522 |
0,66%
|
122,25
|
120,28
|
122,93
|
122,87
|
| 21/11/2025 |
3.910.702 |
5,33%
|
116,80
|
116,00
|
122,355
|
122,06
|
| 20/11/2025 |
2.125.082 |
-1,02%
|
117,00
|
115,74
|
118,4299
|
115,89
|
| 19/11/2025 |
2.611.735 |
-0,92%
|
118,18
|
115,25
|
119,0964
|
117,08
|
| 18/11/2025 |
3.556.077 |
-0,50%
|
119,00
|
117,09
|
119,13
|
118,14
|
| 17/11/2025 |
2.262.016 |
-1,73%
|
121,125
|
118,3501
|
121,51
|
118,80
|
| 14/11/2025 |
1.611.760 |
-0,28%
|
121,59
|
120,33
|
121,8966
|
120,82
|
| 13/11/2025 |
1.758.174 |
-0,07%
|
121,25
|
120,69
|
122,52
|
121,16
|
| 12/11/2025 |
2.932.891 |
0,94%
|
121,29
|
119,93
|
122,96
|
121,25
|
| 11/11/2025 |
2.488.480 |
0,28%
|
119,64
|
119,575
|
121,34
|
120,12
|
| 10/11/2025 |
2.851.978 |
-0,37%
|
120,8429
|
118,60
|
121,31
|
119,79
|
| 07/11/2025 |
3.078.331 |
0,52%
|
119,7563
|
117,261
|
120,265
|
120,24
|
| 06/11/2025 |
4.285.648 |
-0,71%
|
120,67
|
119,06
|
121,50
|
119,56
|
| 05/11/2025 |
4.859.282 |
-3,21%
|
124,995
|
119,07
|
125,00
|
120,49
|
| 04/11/2025 |
6.465.419 |
-13,72%
|
125,00
|
122,03
|
127,88
|
124,46
|
| 03/11/2025 |
2.293.724 |
0,18%
|
144,50
|
142,14
|
144,8299
|
144,35
|
