Zoetis Inc (ZTSUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
1.088.953 |
0,89%
|
175,98
|
173,71
|
176,90
|
176,81
|
| 29/11/2024 |
759.906 |
-0,39%
|
175,00
|
175,00
|
179,27
|
175,25
|
| 27/11/2024 |
1.182.540 |
0,59%
|
178,63
|
174,84
|
179,27
|
176,74
|
| 26/11/2024 |
1.507.949 |
-1,68%
|
178,51
|
174,84
|
178,79
|
175,70
|
| 25/11/2024 |
1.677.314 |
0,99%
|
177,00
|
176,15
|
178,79
|
178,71
|
| 22/11/2024 |
1.003.950 |
0,14%
|
175,74
|
174,55
|
178,07
|
176,96
|
| 21/11/2024 |
1.184.530 |
0,59%
|
176,08
|
173,83
|
177,66
|
176,71
|
| 20/11/2024 |
1.083.446 |
0,06%
|
175,05
|
173,235
|
177,3575
|
175,67
|
| 19/11/2024 |
936.849 |
-0,49%
|
174,80
|
173,235
|
177,20
|
175,56
|
| 18/11/2024 |
1.387.364 |
0,73%
|
174,98
|
173,71
|
177,20
|
176,42
|
| 15/11/2024 |
1.911.524 |
0,29%
|
177,04
|
170,75
|
178,97
|
175,14
|
| 14/11/2024 |
1.339.963 |
-1,36%
|
174,91
|
173,82
|
178,97
|
174,63
|
| 13/11/2024 |
946.351 |
1,77%
|
175,35
|
173,75
|
177,50
|
177,04
|
| 12/11/2024 |
1.326.305 |
-1,24%
|
174,14
|
173,78
|
178,37
|
173,96
|
| 11/11/2024 |
1.282.403 |
-0,38%
|
176,50
|
175,00
|
178,37
|
176,15
|
| 08/11/2024 |
1.513.967 |
1,48%
|
175,04
|
169,64
|
177,0964
|
176,82
|
| 07/11/2024 |
2.027.403 |
2,28%
|
169,88
|
169,31
|
178,76
|
174,25
|
| 06/11/2024 |
2.628.376 |
-2,80%
|
176,87
|
169,31
|
178,76
|
170,37
|
| 05/11/2024 |
1.130.310 |
%
|
179,34
|
172,25
|
176,77
|
175,27
|
| 04/11/2024 |
2.129.182 |
%
|
179,34
|
173,59
|
179,1745
|
175,18
|
| 01/11/2024 |
1.436.231 |
%
|
179,34
|
179,23
|
183,11
|
181,95
|
| 31/10/2024 |
998.823 |
%
|
180,89
|
178,75
|
181,58
|
178,781
|
| 30/10/2024 |
938.143 |
%
|
181,505
|
179,80
|
183,81
|
182,74
|
| 29/10/2024 |
827.439 |
%
|
181,505
|
181,07
|
184,405
|
181,27
|
| 28/10/2024 |
829.659 |
%
|
181,505
|
180,96
|
183,10
|
182,76
|
| 25/10/2024 |
1.230.124 |
%
|
181,78
|
179,68
|
181,87
|
180,01
|
| 24/10/2024 |
2.460.999 |
%
|
187,85
|
180,08
|
187,32
|
181,50
|
| 23/10/2024 |
762.372 |
%
|
192,30
|
187,56
|
189,98
|
188,99
|
| 22/10/2024 |
695.947 |
%
|
192,30
|
187,22
|
189,82
|
189,51
|
| 21/10/2024 |
440.135 |
%
|
192,30
|
189,18
|
192,54
|
189,45
|
| 18/10/2024 |
742.299 |
%
|
191,02
|
190,58
|
193,485
|
193,28
|
| 17/10/2024 |
720.421 |
%
|
195,51
|
190,89
|
196,07
|
191,00
|
| 16/10/2024 |
745.228 |
%
|
190,11
|
191,855
|
195,88
|
194,44
|
| 15/10/2024 |
590.001 |
%
|
190,11
|
192,14
|
195,81
|
192,39
|
| 14/10/2024 |
786.606 |
%
|
190,11
|
190,08
|
193,035
|
192,65
|
| 11/10/2024 |
764.203 |
%
|
190,44
|
189,715
|
192,82
|
190,08
|
| 10/10/2024 |
524.961 |
%
|
189,77
|
188,95
|
190,77
|
190,28
|
| 09/10/2024 |
435.774 |
%
|
187,52
|
187,04
|
190,44
|
190,17
|
| 08/10/2024 |
968.488 |
%
|
188,05
|
186,67
|
188,50
|
187,37
|
| 07/10/2024 |
689.156 |
%
|
190,95
|
186,74
|
189,9042
|
187,28
|
| 04/10/2024 |
758.249 |
%
|
190,95
|
189,00
|
191,795
|
190,03
|
| 03/10/2024 |
633.731 |
%
|
192,05
|
190,00
|
192,29
|
190,99
|
| 02/10/2024 |
543.522 |
%
|
193,71
|
191,36
|
194,35
|
192,46
|
| 01/10/2024 |
854.820 |
%
|
195,00
|
191,08
|
195,24
|
194,42
|
| 30/09/2024 |
763.231 |
%
|
195,00
|
193,58
|
195,995
|
195,38
|
| 27/09/2024 |
605.185 |
%
|
192,18
|
194,415
|
197,51
|
194,81
|
| 26/09/2024 |
673.737 |
%
|
192,18
|
191,87
|
195,15
|
194,87
|
| 25/09/2024 |
790.091 |
%
|
194,55
|
190,80
|
195,78
|
191,53
|
| 24/09/2024 |
1.054.196 |
%
|
194,68
|
192,89
|
195,61
|
193,69
|
| 23/09/2024 |
490.876 |
%
|
192,655
|
191,0817
|
193,63
|
193,59
|
| 20/09/2024 |
959.888 |
%
|
193,05
|
191,0701
|
194,55
|
192,64
|
| 19/09/2024 |
1.126.579 |
%
|
198,63
|
191,32
|
200,19
|
193,24
|
| 18/09/2024 |
1.050.999 |
%
|
196,03
|
194,38
|
198,39
|
196,48
|
| 17/09/2024 |
923.613 |
%
|
191,72
|
194,00
|
196,31
|
195,71
|
| 16/09/2024 |
596.045 |
%
|
191,72
|
191,21
|
194,45
|
194,25
|
| 13/09/2024 |
898.209 |
%
|
190,135
|
190,135
|
192,62
|
191,09
|
| 12/09/2024 |
442.645 |
%
|
190,535
|
187,14
|
190,8712
|
190,71
|
| 11/09/2024 |
540.793 |
%
|
190,535
|
186,4427
|
190,575
|
189,99
|
| 10/09/2024 |
1.381.711 |
%
|
191,79
|
187,82
|
192,77
|
191,36
|
| 09/09/2024 |
1.244.064 |
%
|
190,09
|
190,32
|
193,61
|
191,73
|
| 06/09/2024 |
965.874 |
%
|
187,20
|
187,06
|
190,44
|
189,23
|
| 05/09/2024 |
605.971 |
%
|
187,80
|
185,84
|
188,05
|
186,52
|
| 04/09/2024 |
767.898 |
%
|
182,70
|
181,585
|
187,50
|
187,33
|
| 03/09/2024 |
820.635 |
%
|
182,70
|
182,46
|
184,745
|
183,60
|
| 30/08/2024 |
589.295 |
%
|
183,92
|
180,98
|
184,20
|
183,49
|
| 29/08/2024 |
499.837 |
%
|
183,92
|
182,48
|
184,705
|
182,89
|
| 28/08/2024 |
536.029 |
%
|
182,285
|
182,12
|
184,61
|
182,91
|
