Zoetis Inc (ZTSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	513.068	-0,56%	173,05	172,27	175,388	174,60
06/10/2023	678.015	2,08%	171,30	170,28	175,93	175,58
05/10/2023	992.954	0,59%	170,68	170,01	172,58	172,00
04/10/2023	717.620	0,29%	171,53	169,19	171,535	170,83
03/10/2023	830.263	-1,41%	171,53	169,69	172,94	170,29
02/10/2023	529.689	-0,73%	173,30	170,58	173,30	172,71
29/09/2023	537.988	-0,03%	174,96	173,79	175,59	173,95
28/09/2023	505.559	-0,38%	174,08	173,78	175,63	174,01
27/09/2023	647.185	-1,24%	177,60	172,7901	177,98	174,67
26/09/2023	669.330	-0,14%	175,65	176,61	178,45	177,47
25/09/2023	679.030	0,59%	175,65	175,14	177,92	177,72
22/09/2023	485.263	0,11%	179,75	174,97	178,085	176,82
21/09/2023	722.812	-2,67%	179,75	176,495	180,30	176,63
20/09/2023	707.916	-0,27%	182,75	181,42	184,44	181,49
19/09/2023	535.663	1,31%	179,07	178,84	182,60	182,00
18/09/2023	622.132	-0,33%	179,39	178,39	181,455	179,65
15/09/2023	715.194	-1,42%	180,23	179,085	183,44	180,1398
14/09/2023	946.624	0,39%	182,61	180,585	183,915	182,70
13/09/2023	951.846	-3,04%	185,74	181,1716	187,27	182,00
12/09/2023	699.424	2,11%	185,74	184,99	189,67	190,00
11/09/2023	400.377	0,16%	186,24	185,46	187,20	186,08
08/09/2023	675.305	-1,05%	186,81	184,72	187,68	185,80
07/09/2023	470.571	0,48%	189,685	185,42	188,265	187,75
06/09/2023	547.307	-1,89%	189,685	186,36	189,836	186,83
05/09/2023	503.888	-1,05%	191,51	189,44	192,39	190,49
04/09/2023	462.474	1,09%	192,245	191,18	193,30	192,58
01/09/2023	462.474	1,09%	192,245	191,18	193,30	192,58
31/08/2023	425.590	-1,14%	192,245	190,47	193,275	190,51
30/08/2023	595.607	-0,04%	192,78	191,82	194,3653	192,685
29/08/2023	792.907	3,12%	187,35	186,89	192,86	192,82
28/08/2023	643.384	2,30%	184,29	184,52	187,93	187,02
25/08/2023	366.035	0,66%	182,91	181,57	185,01	182,755
24/08/2023	445.154	-1,47%	182,55	181,35	185,20	181,55
23/08/2023	392.652	1,30%	182,55	182,35	184,68	184,19
22/08/2023	539.042	0,55%	179,68	179,16	182,49	181,795
21/08/2023	371.091	-0,44%	181,25	179,965	182,63	180,775
18/08/2023	815.447	-0,64%	181,25	180,03	182,41	181,60
17/08/2023	1.109.085	-1,90%	188,22	181,86	186,61	182,73
16/08/2023	621.530	-1,97%	188,22	185,855	189,099	185,43
15/08/2023	437.623	-0,27%	188,975	188,54	190,75	189,13
14/08/2023	597.176	-0,64%	189,95	188,85	192,515	189,61
11/08/2023	658.040	0,93%	188,575	188,18	191,60	190,85
10/08/2023	921.821	-0,08%	190,13	187,73	191,825	189,207
09/08/2023	1.046.229	-0,03%	189,71	186,965	190,95	189,24
08/08/2023	2.035.513	4,77%	182,00	177,25	190,54	189,31
07/08/2023	979.502	1,16%	180,10	180,03	181,88	180,70
04/08/2023	739.170	-1,18%	180,915	178,34	182,405	178,75
03/08/2023	726.542	-0,70%	180,73	179,76	183,25	180,72
02/08/2023	890.830	-1,83%	183,42	181,655	185,66	182,11
01/08/2023	630.235	-1,37%	189,465	184,795	188,77	185,52
31/07/2023	518.533	-0,96%	190,19	186,46	190,09	188,07
28/07/2023	634.235	0,63%	190,19	187,855	191,1899	189,87
27/07/2023	999.262	-1,71%	192,77	188,49	194,99	188,72
26/07/2023	1.358.208	0,99%	184,52	188,20	192,86	192,03
25/07/2023	1.975.941	2,53%	184,52	184,34	193,275	190,28
24/07/2023	1.337.015	1,19%	182,64	182,295	186,18	185,70
21/07/2023	2.124.022	6,95%	172,03	172,53	184,85	183,53
20/07/2023	1.306.727	0,64%	172,10	170,01	172,305	171,6094
19/07/2023	886.865	0,54%	172,10	170,67	172,77	172,00
18/07/2023	399.609	0,23%	172,18	169,16	171,485	171,125
17/07/2023	675.757	-0,84%	172,18	169,68	172,52	170,74
14/07/2023	1.394.097	0,74%	172,18	171,22	173,37	172,26
13/07/2023	465.184	-0,54%	172,18	170,95	172,89	170,94
12/07/2023	506.671	0,94%	171,99	170,52	173,09	171,74
11/07/2023	414.251	-0,04%	170,22	169,455	171,46	170,155
10/07/2023	424.014	1,86%	167,45	166,83	170,53	170,24
07/07/2023	455.769	-0,80%	167,45	166,08	168,64	167,13
06/07/2023	575.936	-0,54%	169,64	167,08	169,73	168,43
05/07/2023	631.518	-0,51%	169,64	167,55	169,72	169,356
04/07/2023	315.780	-1,04%	170,37	168,695	170,70	170,42
03/07/2023	315.780	-1,04%	170,37	168,695	170,70	170,42
30/06/2023	642.191	0,18%	168,96	171,67	174,675	172,17
29/06/2023	589.458	1,64%	168,96	168,20	171,91	171,88
28/06/2023	554.768	-0,89%	170,375	168,75	170,56	169,15
27/06/2023	586.215	1,87%	167,995	167,15	171,085	170,67
26/06/2023	684.014	-0,50%	167,995	164,545	168,33	167,53
23/06/2023	908.128	-1,08%	168,93	167,20	169,63	168,33
22/06/2023	729.392	0,16%	168,30	169,45	171,10	170,15
21/06/2023	1.208.551	0,58%	168,30	167,74	170,423	169,8913
20/06/2023	1.285.579	-1,07%	172,17	166,89	169,905	168,92
19/06/2023	587.548	-0,41%	172,17	170,28	172,965	170,73
16/06/2023	587.548	-0,41%	172,17	170,28	172,965	170,73
15/06/2023	705.396	3,48%	166,95	165,41	172,15	171,42
14/06/2023	639.156	-0,24%	166,95	165,13	167,38	165,62
13/06/2023	937.080	0,28%	165,22	165,625	167,27	166,01
12/06/2023	620.766	1,53%	163,79	162,76	165,595	165,58
09/06/2023	582.207	-0,74%	163,57	162,96	164,23	163,09
08/06/2023	927.994	0,43%	163,58	162,38	164,87	164,29
07/06/2023	1.470.125	-3,86%	169,42	162,845	169,59	163,57
06/06/2023	765.733	-0,56%	171,55	168,33	171,96	170,17
05/06/2023	679.535	-0,50%	173,42	170,01	172,705	171,02
02/06/2023	1.212.316	3,55%	163,37	166,585	172,47	171,90
01/06/2023	905.740	1,84%	163,37	161,61	166,19	166,01
31/05/2023	975.760	-2,29%	164,62	160,59	165,45	163,01
30/05/2023	975.760	-2,29%	164,62	160,59	165,45	160,972
29/05/2023	833.014	-0,30%	165,62	164,375	166,63	164,74
26/05/2023	833.014	-0,30%	165,62	164,375	166,63	164,74
25/05/2023	1.707.292	-2,31%	169,94	163,57	169,97	165,24
24/05/2023	1.021.171	-2,06%	179,20	168,52	171,385	169,11
23/05/2023	976.734	-3,76%	179,20	171,40	177,98	172,77