Zoetis Inc (ZTSUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
