Zoetis Inc (ZTSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	968.050	-0,07%	180,71	178,26	181,415	179,42
19/05/2023	571.679	-0,13%	180,71	179,19	182,125	179,48
18/05/2023	751.387	0,70%	178,43	175,91	180,17	180,20
17/05/2023	777.497	-1,41%	182,07	177,81	182,425	178,89
16/05/2023	472.238	-1,31%	183,045	180,84	183,62	181,45
15/05/2023	474.545	0,13%	183,95	182,72	184,32	183,85
12/05/2023	587.266	-0,82%	185,65	181,84	184,59	183,61
11/05/2023	652.139	-0,02%	185,65	183,20	186,275	185,105
10/05/2023	601.981	0,42%	185,96	183,35	186,43	185,14
09/05/2023	798.458	-0,28%	183,46	183,37	185,28	184,36
08/05/2023	947.305	-0,73%	186,98	183,50	186,99	184,87
05/05/2023	2.098.040	4,33%	180,025	176,91	187,72	186,20
04/05/2023	1.671.358	0,42%	170,19	167,53	182,755	178,47
03/05/2023	1.297.730	0,50%	178,43	177,29	180,58	177,775
02/05/2023	1.216.210	-1,42%	179,135	176,10	179,89	174,6976
01/05/2023	710.014	2,13%	176,13	175,615	179,94	179,52
28/04/2023	633.682	1,07%	174,41	174,0803	177,04	175,81
27/04/2023	840.803	0,60%	173,52	171,171	174,13	173,97
26/04/2023	422.013	-0,08%	172,97	171,501	173,48	172,88
25/04/2023	516.293	-1,89%	176,00	172,91	176,21	173,02
24/04/2023	477.925	-0,25%	176,94	175,72	177,44	176,43
21/04/2023	479.852	1,43%	175,63	174,93	177,25	176,89
20/04/2023	401.868	-0,11%	174,06	172,43	174,99	174,41
19/04/2023	490.678	0,32%	174,71	174,155	175,935	174,999
18/04/2023	567.026	-0,10%	175,34	172,8501	175,87	174,4452
17/04/2023	569.364	0,01%	174,07	172,3122	174,81	174,62
14/04/2023	456.088	0,57%	173,52	172,6101	174,66	174,53
13/04/2023	505.581	1,25%	172,30	170,925	173,99	173,60
12/04/2023	931.293	0,13%	172,81	171,1625	174,7852	171,44
11/04/2023	564.743	0,21%	171,88	170,83	172,41	171,23
10/04/2023	669.224	1,10%	168,235	166,739	171,22	170,80
06/04/2023	541.818	0,78%	167,975	166,405	169,01	168,95
05/04/2023	480.493	0,35%	166,92	166,35	168,603	167,66
04/04/2023	654.943	-0,32%	167,43	166,49	169,425	167,13
03/04/2023	817.149	0,75%	166,24	164,20	167,92	167,68
31/03/2023	500.645	1,37%	164,77	164,03	166,49	166,40
30/03/2023	578.219	0,94%	163,95	163,18	164,65	164,19
29/03/2023	1.089.699	-1,44%	165,62	161,295	166,80	162,66
28/03/2023	409.457	-0,41%	164,99	164,09	166,00	165,035
27/03/2023	483.055	0,98%	164,80	164,31	166,80	165,78
24/03/2023	712.356	1,87%	160,70	159,965	164,92	164,25
23/03/2023	2.090.996	-0,19%	162,28	159,41	165,4309	161,08
22/03/2023	555.577	-2,94%	165,45	161,32	165,94	161,36
21/03/2023	529.268	0,30%	166,37	165,14	166,96	166,32
20/03/2023	482.276	0,83%	164,02	163,70	165,95	165,83
17/03/2023	681.325	-1,06%	165,73	163,65	168,39	164,54
16/03/2023	763.606	1,70%	163,10	162,25	166,84	166,35
15/03/2023	707.697	-0,57%	162,58	160,12	163,67	163,62
14/03/2023	725.631	0,66%	166,56	162,485	166,52	164,495
13/03/2023	1.172.320	1,16%	160,43	159,935	164,83	163,40
10/03/2023	1.485.379	-3,55%	163,10	160,07	163,36	161,55
09/03/2023	611.654	-0,67%	169,06	167,13	170,44	167,51
08/03/2023	394.633	0,97%	166,89	166,735	169,13	168,65
07/03/2023	474.156	-1,55%	169,97	166,8286	170,91	167,035
06/03/2023	512.349	-0,50%	170,50	169,62	171,975	169,70
03/03/2023	682.498	1,15%	170,99	168,155	170,60	170,51
02/03/2023	722.728	0,62%	166,81	166,17	169,305	168,615
01/03/2023	625.531	0,32%	166,66	166,105	167,94	167,53
28/02/2023	883.181	0,88%	165,93	165,04	168,55	166,92
27/02/2023	466.483	-0,54%	167,56	164,99	168,41	165,43
24/02/2023	643.796	-1,87%	166,66	163,905	168,065	166,33
23/02/2023	772.122	1,83%	166,54	166,17	169,70	169,47
22/02/2023	873.065	-1,98%	168,40	165,87	169,02	166,47
21/02/2023	723.619	-1,27%	171,53	168,66	172,08	169,85
20/02/2023	763.781	-1,09%	172,24	170,26	172,77	172,03
17/02/2023	763.781	-1,09%	172,24	170,26	172,77	172,03
16/02/2023	741.818	-0,58%	173,345	172,50	176,47	174,01
15/02/2023	1.078.659	1,86%	172,05	170,77	175,26	175,10
14/02/2023	1.672.620	5,37%	173,29	168,95	176,66	171,90
13/02/2023	927.031	3,11%	158,34	158,12	163,295	163,25
10/02/2023	1.003.412	-1,57%	159,70	157,87	160,285	158,29
09/02/2023	687.911	-0,80%	163,25	160,54	164,67	160,78
08/02/2023	750.810	-2,13%	164,94	161,24	164,95	162,04
07/02/2023	771.237	0,40%	163,81	162,825	166,31	165,59
06/02/2023	823.552	-1,71%	166,17	164,07	166,37	164,93
03/02/2023	1.037.911	-15,10%	169,21	166,4478	169,42	145,18
02/02/2023	1.102.264	1,87%	167,57	166,71	171,24	170,95
01/02/2023	1.315.288	1,44%	165,49	164,48	168,74	167,87
31/01/2023	1.187.149	0,47%	165,53	162,615	165,705	165,48
30/01/2023	973.601	-0,32%	164,16	164,0932	165,62	164,658
27/01/2023	945.790	-1,85%	166,87	164,50	167,69	165,13
26/01/2023	612.989	1,65%	166,675	166,15	168,27	168,24
25/01/2023	732.663	-0,22%	165,50	163,78	166,715	165,525
24/01/2023	1.152.526	-0,59%	177,39	164,83	169,56	165,77
23/01/2023	1.329.647	1,81%	162,88	161,94	167,55	166,78
20/01/2023	2.059.532	1,15%	162,69	162,08	164,82	163,81
19/01/2023	1.277.240	1,46%	159,21	158,71	163,1499	161,925
18/01/2023	1.176.846	0,24%	161,22	159,52	162,28	159,96
17/01/2023	1.658.136	-0,88%	160,81	159,015	162,38	159,51
16/01/2023	1.102.639	0,93%	158,515	158,38	161,40	161,40
13/01/2023	1.102.639	0,93%	158,515	158,38	161,40	161,40
12/01/2023	1.163.777	1,29%	157,62	156,811	160,46	159,93
11/01/2023	1.203.896	2,30%	155,86	155,01	158,54	157,91
10/01/2023	1.009.494	5,05%	147,31	147,47	154,69	154,48
09/01/2023	599.452	-0,38%	148,89	147,00	149,52	147,08
06/01/2023	842.483	1,93%	146,91	141,735	148,61	148,26
05/01/2023	692.945	-2,37%	147,28	144,2831	148,18	145,43
04/01/2023	805.272	1,44%	148,59	147,96	150,79	148,96
03/01/2023	652.482	0,21%	148,365	145,21	148,79	146,86
02/01/2023	569.082	-1,08%	147,56	144,76	147,79	146,55