Zoetis Inc (ZTSUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
