Zoetis Inc (ZTSUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.317.267 |
0,78%
|
146,50
|
146,29
|
148,57
|
147,46
|
| 15/09/2025 |
1.916.057 |
-1,27%
|
149,60
|
145,89
|
149,75
|
146,25
|
| 12/09/2025 |
1.630.251 |
-1,52%
|
149,20
|
146,535
|
150,05
|
148,20
|
| 11/09/2025 |
1.667.473 |
0,83%
|
150,56
|
149,42
|
151,95
|
150,61
|
| 10/09/2025 |
1.532.703 |
-0,25%
|
150,4647
|
148,01
|
150,58
|
149,42
|
| 09/09/2025 |
957.031 |
-1,31%
|
151,75
|
149,65
|
152,09
|
149,79
|
| 08/09/2025 |
1.703.736 |
-1,00%
|
153,60
|
146,50
|
153,60
|
151,75
|
| 05/09/2025 |
974.640 |
0,08%
|
152,95
|
152,40
|
155,15
|
153,32
|
| 04/09/2025 |
836.485 |
0,51%
|
152,79
|
151,35
|
153,49
|
153,20
|
| 03/09/2025 |
830.385 |
-0,29%
|
152,80
|
151,46
|
153,09
|
152,43
|
| 02/09/2025 |
1.225.810 |
-2,25%
|
155,78
|
151,61
|
155,87
|
152,88
|
| 29/08/2025 |
711.013 |
1,04%
|
154,79
|
154,0446
|
156,48
|
156,40
|
| 28/08/2025 |
796.906 |
-0,42%
|
155,37
|
153,29
|
155,41
|
154,79
|
| 27/08/2025 |
998.426 |
0,38%
|
155,1705
|
154,51
|
156,11
|
155,37
|
| 26/08/2025 |
1.167.425 |
-0,28%
|
154,9793
|
154,5115
|
156,32
|
154,79
|
| 25/08/2025 |
911.570 |
-0,97%
|
155,45
|
154,89
|
157,21
|
155,19
|
| 22/08/2025 |
1.213.867 |
0,61%
|
155,61
|
155,61
|
158,2985
|
156,62
|
| 21/08/2025 |
1.493.723 |
-0,73%
|
156,76
|
155,42
|
159,00
|
155,61
|
| 20/08/2025 |
1.697.952 |
0,66%
|
155,00
|
155,00
|
160,48
|
156,76
|
| 19/08/2025 |
1.436.620 |
2,16%
|
153,548
|
152,51
|
155,68
|
155,67
|
| 18/08/2025 |
1.154.070 |
-1,16%
|
154,61
|
151,60
|
154,94
|
152,32
|
| 15/08/2025 |
2.035.297 |
0,69%
|
153,22
|
149,02
|
155,10
|
154,11
|
| 14/08/2025 |
1.369.222 |
0,41%
|
152,22
|
151,17
|
153,3599
|
153,06
|
| 13/08/2025 |
1.892.941 |
1,78%
|
149,77
|
148,916
|
152,76
|
152,44
|
| 12/08/2025 |
1.075.306 |
0,50%
|
148,9662
|
148,3136
|
149,90
|
149,77
|
| 11/08/2025 |
1.284.520 |
1,13%
|
148,00
|
147,35
|
149,81
|
149,02
|
| 08/08/2025 |
1.031.828 |
-0,60%
|
148,24
|
146,28
|
148,995
|
147,35
|
| 07/08/2025 |
2.245.218 |
1,19%
|
147,30
|
146,90
|
148,975
|
148,24
|
| 06/08/2025 |
2.598.879 |
0,26%
|
147,366
|
144,44
|
147,366
|
146,50
|
| 05/08/2025 |
3.993.143 |
-3,75%
|
161,70
|
144,51
|
162,38
|
146,12
|
| 04/08/2025 |
3.008.287 |
3,18%
|
149,40
|
147,40
|
152,59
|
151,81
|
| 01/08/2025 |
1.780.042 |
1,09%
|
145,73
|
145,10
|
147,765
|
147,38
|
| 31/07/2025 |
2.365.351 |
-2,05%
|
149,69
|
145,31
|
149,69
|
145,79
|
| 30/07/2025 |
1.448.575 |
-1,40%
|
151,40
|
148,63
|
153,08
|
148,81
|
| 29/07/2025 |
1.904.888 |
0,17%
|
150,99
|
148,54
|
152,60
|
151,01
|
| 28/07/2025 |
1.234.853 |
-0,90%
|
152,12
|
150,35
|
152,60
|
150,75
|
| 25/07/2025 |
1.908.508 |
-0,46%
|
153,75
|
147,4695
|
154,00
|
152,12
|
| 24/07/2025 |
2.158.755 |
-0,41%
|
152,71
|
151,48
|
154,00
|
152,82
|
| 23/07/2025 |
1.712.073 |
1,50%
|
147,565
|
147,25
|
153,84
|
153,45
|
| 22/07/2025 |
2.806.195 |
2,59%
|
149,45
|
147,25
|
151,31
|
151,19
|
| 21/07/2025 |
1.458.503 |
-0,83%
|
148,75
|
147,29
|
150,105
|
147,37
|
| 18/07/2025 |
1.641.703 |
-0,62%
|
150,89
|
147,56
|
152,26
|
148,60
|
| 17/07/2025 |
1.855.385 |
-1,00%
|
153,27
|
149,415
|
154,00
|
149,53
|
| 16/07/2025 |
1.763.026 |
-0,86%
|
156,055
|
150,94
|
156,62
|
151,54
|
| 15/07/2025 |
1.740.199 |
-1,79%
|
155,40
|
152,55
|
156,70
|
152,86
|
| 14/07/2025 |
1.044.283 |
0,45%
|
154,51
|
154,51
|
156,70
|
155,65
|
| 11/07/2025 |
1.128.257 |
-2,42%
|
158,51
|
154,71
|
161,77
|
154,96
|
| 10/07/2025 |
1.891.328 |
0,34%
|
158,265
|
156,26
|
161,77
|
158,80
|
| 09/07/2025 |
1.552.873 |
0,30%
|
156,81
|
156,26
|
160,24
|
158,27
|
| 08/07/2025 |
1.421.963 |
0,48%
|
156,31
|
156,31
|
160,24
|
157,80
|
| 07/07/2025 |
1.444.005 |
-1,34%
|
160,05
|
156,79
|
160,05
|
157,05
|
| 04/07/2025 |
741.220 |
0,06%
|
158,50
|
157,61
|
159,47
|
159,18
|
| 03/07/2025 |
740.404 |
1,25%
|
159,36
|
157,61
|
161,07
|
159,18
|
| 02/07/2025 |
989.900 |
-0,03%
|
155,46
|
152,75
|
160,95
|
159,08
|
| 01/07/2025 |
2.327.707 |
2,08%
|
156,365
|
152,75
|
160,95
|
159,19
|
| 30/06/2025 |
1.302.340 |
-0,14%
|
156,78
|
155,07
|
157,49
|
155,95
|
| 27/06/2025 |
1.189.492 |
0,23%
|
157,23
|
155,265
|
157,615
|
156,17
|
| 26/06/2025 |
1.561.324 |
-0,92%
|
156,50
|
155,11
|
158,70
|
155,79
|
| 25/06/2025 |
1.495.827 |
-0,34%
|
157,82
|
154,26
|
158,70
|
157,23
|
| 24/06/2025 |
2.957.947 |
0,27%
|
156,60
|
154,26
|
158,65
|
157,77
|
| 23/06/2025 |
1.331.276 |
0,11%
|
155,31
|
155,31
|
158,46
|
157,34
|
| 20/06/2025 |
1.131.482 |
1,38%
|
155,15
|
154,54
|
158,105
|
157,17
|
| 18/06/2025 |
2.492.346 |
-4,09%
|
163,34
|
154,54
|
164,325
|
155,06
|
| 17/06/2025 |
1.261.309 |
-1,65%
|
164,38
|
160,90
|
166,77
|
161,67
|
| 16/06/2025 |
1.263.878 |
0,03%
|
165,46
|
163,27
|
166,6365
|
164,38
|
| 13/06/2025 |
1.579.639 |
-2,66%
|
166,47
|
163,51
|
168,83
|
164,33
|
| 12/06/2025 |
1.186.514 |
1,50%
|
167,50
|
164,945
|
168,83
|
168,82
|
| 11/06/2025 |
1.346.873 |
-0,46%
|
165,165
|
164,27
|
168,4403
|
166,33
|
| 10/06/2025 |
1.421.425 |
1,51%
|
169,25
|
162,22
|
169,50
|
167,10
|
| 09/06/2025 |
1.961.892 |
-3,26%
|
170,30
|
162,22
|
170,30
|
164,61
|
| 06/06/2025 |
668.765 |
0,92%
|
169,66
|
168,18
|
171,52
|
170,16
|
| 05/06/2025 |
1.591.376 |
0,01%
|
170,58
|
168,07
|
171,26
|
168,61
|
| 04/06/2025 |
1.145.352 |
-1,00%
|
171,75
|
168,08
|
172,23
|
168,59
|
| 03/06/2025 |
1.380.836 |
0,52%
|
167,79
|
166,26
|
172,23
|
170,30
|
| 02/06/2025 |
1.208.203 |
0,47%
|
169,81
|
166,26
|
169,81
|
169,42
|
| 30/05/2025 |
1.504.969 |
0,93%
|
166,205
|
165,11
|
169,79
|
168,63
|
| 29/05/2025 |
1.109.018 |
1,05%
|
166,095
|
164,52
|
167,79
|
167,14
|
| 28/05/2025 |
820.362 |
-0,52%
|
165,28
|
163,83
|
166,88
|
165,40
|
| 27/05/2025 |
1.173.639 |
2,26%
|
162,58
|
162,58
|
166,88
|
166,26
|
| 23/05/2025 |
1.238.212 |
0,38%
|
160,29
|
159,64
|
162,98
|
162,58
|
| 22/05/2025 |
1.335.693 |
0,33%
|
163,00
|
159,64
|
164,57
|
161,97
|
| 21/05/2025 |
1.092.365 |
-1,35%
|
163,42
|
161,30
|
164,85
|
161,44
|
| 20/05/2025 |
841.581 |
-0,18%
|
161,87
|
161,60
|
164,85
|
163,65
|
| 19/05/2025 |
883.411 |
0,55%
|
163,21
|
161,60
|
164,16
|
163,94
|
| 16/05/2025 |
1.092.742 |
1,68%
|
155,79
|
155,82
|
163,2375
|
163,04
|
| 15/05/2025 |
2.227.683 |
3,51%
|
160,07
|
154,45
|
160,40
|
160,35
|
| 14/05/2025 |
1.608.717 |
-3,42%
|
160,62
|
154,45
|
162,84
|
154,92
|
| 13/05/2025 |
1.139.100 |
-0,93%
|
161,17
|
160,06
|
164,59
|
160,41
|
| 12/05/2025 |
1.549.945 |
1,66%
|
160,49
|
160,49
|
164,59
|
161,92
|
| 09/05/2025 |
2.346.384 |
-1,50%
|
155,51
|
155,02
|
163,30
|
159,27
|
| 08/05/2025 |
2.550.690 |
3,65%
|
151,91
|
146,85
|
162,16
|
161,69
|
| 07/05/2025 |
2.544.156 |
4,08%
|
159,385
|
148,99
|
159,385
|
155,99
|
| 06/05/2025 |
1.996.676 |
-5,18%
|
156,73
|
148,99
|
160,00
|
149,87
|
| 05/05/2025 |
2.049.211 |
0,39%
|
156,74
|
155,5801
|
158,22
|
158,06
|
| 02/05/2025 |
1.424.178 |
1,15%
|
157,05
|
152,30
|
159,97
|
157,44
|
| 01/05/2025 |
937.270 |
-0,48%
|
155,735
|
152,30
|
157,42
|
155,65
|
| 30/04/2025 |
961.516 |
0,61%
|
153,375
|
152,25
|
157,1875
|
156,40
|
| 29/04/2025 |
1.023.459 |
1,21%
|
153,52
|
152,25
|
156,40
|
155,43
|
| 28/04/2025 |
1.022.827 |
0,07%
|
152,90
|
152,45
|
154,7317
|
153,57
|
| 25/04/2025 |
1.570.309 |
0,77%
|
150,90
|
148,00
|
153,94
|
153,47
|
