Zoetis Inc (ZTSUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
1.125.188 |
0,92%
|
152,055
|
148,00
|
153,77
|
152,30
|
| 23/04/2025 |
842.325 |
0,61%
|
148,11
|
147,905
|
153,77
|
150,91
|
| 22/04/2025 |
1.267.437 |
2,14%
|
148,75
|
145,32
|
150,70
|
149,99
|
| 21/04/2025 |
1.199.650 |
-0,89%
|
148,10
|
145,32
|
148,75
|
146,85
|
| 17/04/2025 |
1.340.158 |
1,30%
|
149,29
|
145,80
|
159,565
|
148,17
|
| 16/04/2025 |
1.172.679 |
-1,65%
|
151,34
|
145,80
|
151,31
|
146,76
|
| 15/04/2025 |
1.423.886 |
-1,07%
|
151,34
|
148,26
|
151,31
|
149,22
|
| 14/04/2025 |
1.475.363 |
0,93%
|
146,64
|
147,99
|
150,83
|
150,83
|
| 11/04/2025 |
1.319.437 |
1,66%
|
146,90
|
144,805
|
149,74
|
149,44
|
| 10/04/2025 |
1.929.642 |
-4,27%
|
140,51
|
142,04
|
152,50
|
147,00
|
| 09/04/2025 |
2.548.251 |
6,37%
|
140,51
|
139,7175
|
154,29
|
153,55
|
| 08/04/2025 |
1.366.570 |
-3,26%
|
153,32
|
142,40
|
153,32
|
144,41
|
| 07/04/2025 |
2.261.509 |
-1,73%
|
156,00
|
143,8543
|
153,39
|
149,10
|
| 04/04/2025 |
1.757.366 |
-4,94%
|
154,41
|
151,175
|
157,6872
|
151,73
|
| 03/04/2025 |
1.709.914 |
-2,42%
|
163,89
|
159,26
|
166,34
|
159,61
|
| 02/04/2025 |
990.397 |
0,98%
|
161,795
|
160,80
|
163,64
|
163,50
|
| 01/04/2025 |
1.097.147 |
-1,66%
|
164,22
|
161,41
|
165,72
|
161,91
|
| 31/03/2025 |
1.239.621 |
0,94%
|
164,00
|
161,645
|
164,90
|
164,65
|
| 28/03/2025 |
741.237 |
-1,16%
|
164,05
|
162,83
|
165,3994
|
163,11
|
| 27/03/2025 |
697.587 |
1,34%
|
163,18
|
161,668
|
165,399
|
165,02
|
| 26/03/2025 |
822.114 |
0,94%
|
161,70
|
160,68
|
163,47
|
162,82
|
| 25/03/2025 |
800.990 |
-1,15%
|
162,36
|
160,28
|
164,3499
|
161,30
|
| 24/03/2025 |
762.727 |
0,09%
|
162,36
|
161,765
|
165,28
|
163,17
|
| 21/03/2025 |
632.648 |
-0,09%
|
163,45
|
161,13
|
163,04
|
163,03
|
| 20/03/2025 |
495.283 |
-0,36%
|
163,45
|
162,2702
|
164,1399
|
163,16
|
| 19/03/2025 |
650.249 |
-0,41%
|
164,32
|
163,02
|
164,9165
|
163,75
|
| 18/03/2025 |
662.122 |
-0,56%
|
165,50
|
163,24
|
165,42
|
164,43
|
| 17/03/2025 |
984.959 |
2,43%
|
163,04
|
161,78
|
165,82
|
165,17
|
| 14/03/2025 |
1.208.515 |
0,75%
|
159,20
|
158,30
|
161,39
|
161,26
|
| 13/03/2025 |
1.479.645 |
-1,00%
|
160,51
|
159,58
|
161,59
|
160,06
|
| 12/03/2025 |
1.032.825 |
-1,65%
|
169,59
|
160,52
|
163,8825
|
161,68
|
| 11/03/2025 |
1.420.459 |
-4,31%
|
169,59
|
164,14
|
171,815
|
164,39
|
| 10/03/2025 |
1.466.213 |
0,73%
|
166,86
|
169,64
|
177,00
|
171,80
|
| 07/03/2025 |
1.473.783 |
1,87%
|
166,905
|
166,86
|
170,93
|
170,37
|
| 06/03/2025 |
1.424.547 |
0,15%
|
165,93
|
165,28
|
167,725
|
167,25
|
| 05/03/2025 |
1.554.227 |
-1,71%
|
169,40
|
165,25
|
171,99
|
167,00
|
| 04/03/2025 |
1.618.521 |
-0,37%
|
171,22
|
169,19
|
174,80
|
169,90
|
| 03/03/2025 |
1.149.615 |
1,97%
|
165,80
|
166,08
|
170,58
|
170,53
|
| 28/02/2025 |
1.283.493 |
1,37%
|
165,89
|
163,95
|
167,62
|
167,24
|
| 27/02/2025 |
1.031.057 |
-0,01%
|
164,50
|
164,50
|
167,45
|
164,98
|
| 26/02/2025 |
1.254.918 |
-2,10%
|
165,90
|
164,90
|
168,83
|
164,99
|
| 25/02/2025 |
1.531.935 |
1,95%
|
161,07
|
163,35
|
168,97
|
168,53
|
| 24/02/2025 |
1.314.328 |
3,01%
|
157,78
|
162,963
|
165,56
|
165,31
|
| 21/02/2025 |
1.302.954 |
1,93%
|
157,80
|
157,60
|
160,91
|
160,48
|
| 20/02/2025 |
1.948.713 |
0,50%
|
156,54
|
155,78
|
158,41
|
157,42
|
| 19/02/2025 |
1.776.045 |
0,10%
|
155,74
|
155,15
|
157,57
|
156,64
|
| 18/02/2025 |
2.811.378 |
-0,66%
|
163,69
|
154,37
|
157,03
|
156,48
|
| 17/02/2025 |
1.532.972 |
0,00%
|
163,69
|
156,34
|
164,45
|
157,52
|
| 14/02/2025 |
3.679.024 |
-4,50%
|
163,755
|
156,35
|
164,54
|
158,0095
|
| 13/02/2025 |
6.207.663 |
-5,14%
|
161,63
|
154,38
|
166,1025
|
164,93
|
| 12/02/2025 |
1.325.754 |
0,12%
|
171,08
|
171,53
|
174,105
|
173,88
|
| 11/02/2025 |
1.148.555 |
1,38%
|
171,08
|
170,7124
|
174,82
|
174,29
|
| 10/02/2025 |
1.334.059 |
0,28%
|
174,22
|
170,52
|
172,54
|
171,91
|
| 07/02/2025 |
1.072.002 |
-1,55%
|
174,27
|
170,925
|
175,50
|
171,43
|
| 06/02/2025 |
1.089.488 |
-0,88%
|
172,90
|
173,90
|
177,37
|
174,12
|
| 05/02/2025 |
1.016.225 |
1,99%
|
172,90
|
172,28
|
176,35
|
175,67
|
| 04/02/2025 |
1.496.805 |
0,17%
|
168,47
|
170,11
|
173,115
|
172,24
|
| 03/02/2025 |
1.250.339 |
0,61%
|
171,74
|
168,28
|
173,11
|
171,94
|
| 31/01/2025 |
1.297.337 |
-1,05%
|
171,64
|
170,68
|
173,27
|
170,90
|
| 30/01/2025 |
915.233 |
1,46%
|
169,28
|
171,355
|
174,065
|
172,71
|
| 29/01/2025 |
879.822 |
-0,12%
|
173,25
|
169,0001
|
171,185
|
170,22
|
| 28/01/2025 |
990.840 |
-1,51%
|
173,25
|
169,46
|
174,93
|
170,42
|
| 27/01/2025 |
1.164.101 |
2,62%
|
167,05
|
168,32
|
173,48
|
173,03
|
| 24/01/2025 |
1.350.193 |
1,49%
|
165,96
|
166,32
|
169,082
|
168,61
|
| 23/01/2025 |
1.185.635 |
0,20%
|
166,80
|
163,58
|
167,285
|
166,96
|
| 22/01/2025 |
843.842 |
-0,54%
|
166,80
|
164,73
|
167,938
|
166,63
|
| 21/01/2025 |
2.979.884 |
1,29%
|
169,25
|
164,695
|
167,82
|
167,53
|
| 20/01/2025 |
2.369.346 |
0,00%
|
169,25
|
165,39
|
169,33
|
165,39
|
| 17/01/2025 |
1.504.460 |
-2,06%
|
166,99
|
165,81
|
169,51
|
165,845
|
| 16/01/2025 |
1.550.457 |
1,32%
|
166,00
|
165,93
|
169,78
|
169,37
|
| 15/01/2025 |
1.369.526 |
1,68%
|
166,00
|
165,39
|
167,98
|
167,17
|
| 14/01/2025 |
1.868.154 |
-1,15%
|
167,05
|
161,58
|
166,805
|
164,41
|
| 13/01/2025 |
1.038.396 |
1,84%
|
163,19
|
162,69
|
166,82
|
166,32
|
| 10/01/2025 |
1.658.940 |
-1,03%
|
163,44
|
162,88
|
165,00
|
163,32
|
| 09/01/2025 |
1.286.022 |
-0,25%
|
163,37
|
161,38
|
165,13
|
165,02
|
| 08/01/2025 |
981.869 |
0,94%
|
163,37
|
161,38
|
165,13
|
163,0875
|
| 07/01/2025 |
1.237.072 |
-1,45%
|
162,64
|
161,37
|
165,50
|
163,49
|
| 06/01/2025 |
1.372.763 |
1,59%
|
162,64
|
162,05
|
167,58
|
165,90
|
| 03/01/2025 |
1.106.827 |
0,43%
|
162,55
|
160,59
|
163,87
|
163,31
|
| 02/01/2025 |
1.228.273 |
-0,20%
|
164,27
|
162,00
|
165,33
|
162,61
|
| 31/12/2024 |
0 |
0,43%
|
162,90
|
161,87
|
163,73
|
162,93
|
| 30/12/2024 |
863.032 |
-1,43%
|
163,83
|
161,45
|
164,9988
|
164,9988
|
| 27/12/2024 |
953.610 |
-0,56%
|
163,60
|
163,52
|
166,53
|
164,60
|
| 26/12/2024 |
1.199.358 |
0,50%
|
163,60
|
163,32
|
165,78
|
165,52
|
| 24/12/2024 |
0 |
0,26%
|
163,54
|
162,74
|
165,04
|
164,70
|
| 23/12/2024 |
1.305.668 |
-0,34%
|
164,66
|
162,73
|
165,50
|
164,28
|
| 20/12/2024 |
1.684.778 |
0,50%
|
164,69
|
163,5296
|
166,3899
|
164,84
|
| 19/12/2024 |
1.842.630 |
-2,09%
|
166,66
|
163,38
|
167,38
|
163,52
|
| 18/12/2024 |
0 |
-2,21%
|
175,34
|
166,9375
|
170,935
|
167,01
|
| 17/12/2024 |
1.593.307 |
-2,86%
|
177,89
|
169,52
|
177,315
|
170,79
|
| 16/12/2024 |
788.863 |
-1,33%
|
178,98
|
175,81
|
179,29
|
175,81
|
| 13/12/2024 |
798.854 |
-0,37%
|
176,95
|
176,65
|
181,85
|
178,18
|
| 12/12/2024 |
896.878 |
0,94%
|
176,02
|
176,76
|
179,70
|
178,84
|
| 11/12/2024 |
758.169 |
0,26%
|
176,02
|
176,125
|
178,375
|
177,17
|
| 10/12/2024 |
758.714 |
-0,81%
|
177,93
|
176,20
|
178,51
|
176,71
|
| 09/12/2024 |
1.220.395 |
0,99%
|
175,77
|
175,0931
|
179,7829
|
178,15
|
| 06/12/2024 |
1.404.753 |
0,97%
|
175,27
|
175,085
|
177,55
|
176,46
|
| 05/12/2024 |
1.254.319 |
-0,31%
|
175,20
|
173,73
|
176,11
|
174,77
|
| 04/12/2024 |
1.295.266 |
-0,92%
|
175,20
|
174,54
|
178,50
|
175,32
|
| 03/12/2024 |
1.248.941 |
0,02%
|
175,51
|
176,62
|
181,40
|
176,94
|
