Zoetis Inc (ZTSUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 31/10/2025 |
1.414.420 |
0,38%
|
143,64
|
142,31
|
144,68
|
144,09
|
| 30/10/2025 |
1.304.941 |
0,14%
|
143,94
|
142,29
|
145,04
|
143,60
|
| 29/10/2025 |
1.917.523 |
-1,01%
|
146,23
|
143,715
|
146,23
|
143,94
|
| 28/10/2025 |
1.569.479 |
-1,44%
|
147,27
|
145,315
|
147,53
|
145,41
|
| 27/10/2025 |
1.304.415 |
1,09%
|
146,47
|
145,41
|
147,90
|
147,53
|
| 24/10/2025 |
747.643 |
-0,31%
|
146,05
|
145,94
|
147,49
|
145,94
|
| 23/10/2025 |
899.796 |
-0,08%
|
147,80
|
145,1799
|
147,80
|
146,39
|
| 22/10/2025 |
1.593.847 |
0,91%
|
146,20
|
145,92
|
148,30
|
147,11
|
| 21/10/2025 |
1.065.817 |
0,71%
|
145,06
|
144,55
|
147,2693
|
146,09
|
| 20/10/2025 |
1.102.279 |
0,69%
|
144,93
|
143,51
|
145,6898
|
145,06
|
| 17/10/2025 |
1.747.335 |
0,56%
|
143,07
|
142,55
|
144,57
|
144,06
|
| 16/10/2025 |
1.607.293 |
0,80%
|
142,22
|
141,17
|
144,1427
|
143,26
|
| 15/10/2025 |
1.876.542 |
-0,90%
|
143,3321
|
141,33
|
143,99
|
142,12
|
| 14/10/2025 |
1.633.815 |
0,84%
|
142,00
|
141,11
|
143,525
|
143,46
|
| 13/10/2025 |
1.069.265 |
0,82%
|
141,76
|
140,65
|
143,36
|
142,26
|
| 10/10/2025 |
1.325.216 |
-1,61%
|
144,09
|
140,83
|
144,09
|
141,11
|
| 09/10/2025 |
2.157.739 |
-0,07%
|
144,08
|
143,27
|
145,22
|
143,39
|
| 08/10/2025 |
1.776.574 |
0,50%
|
143,77
|
142,275
|
144,87
|
143,49
|
| 07/10/2025 |
1.467.458 |
-1,78%
|
145,36
|
142,17
|
146,15
|
142,77
|
| 06/10/2025 |
1.469.763 |
-0,72%
|
146,57
|
144,85
|
147,84
|
145,36
|
| 03/10/2025 |
1.311.487 |
-0,05%
|
148,70
|
146,22
|
148,79
|
146,42
|
| 02/10/2025 |
1.758.744 |
-0,31%
|
146,24
|
145,08
|
147,77
|
146,49
|
| 01/10/2025 |
2.023.397 |
0,43%
|
146,90
|
145,00
|
147,38
|
146,95
|
| 30/09/2025 |
1.436.499 |
2,22%
|
142,24
|
142,24
|
147,00
|
146,32
|
| 29/09/2025 |
1.128.971 |
-0,31%
|
144,12
|
142,50
|
144,89
|
143,06
|
| 26/09/2025 |
1.377.640 |
1,73%
|
142,00
|
141,13
|
143,785
|
143,50
|
| 25/09/2025 |
1.541.947 |
-0,44%
|
141,46
|
139,34
|
142,00
|
141,13
|
| 24/09/2025 |
2.527.214 |
-0,67%
|
142,73
|
140,54
|
144,01
|
141,67
|
| 23/09/2025 |
1.930.732 |
-1,41%
|
143,499
|
141,53
|
146,175
|
142,61
|
| 22/09/2025 |
947.849 |
-0,82%
|
146,55
|
144,35
|
146,7125
|
144,65
|
| 19/09/2025 |
928.655 |
-0,84%
|
146,83
|
145,35
|
147,75
|
145,88
|
| 18/09/2025 |
1.413.471 |
0,12%
|
148,31
|
145,16
|
148,31
|
147,10
|
| 17/09/2025 |
946.228 |
-0,52%
|
147,96
|
146,56
|
149,54
|
146,93
|
