Zoetis Inc (ZTSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	569.082	-1,08%	147,56	144,76	147,79	146,55
29-12-2022	486.844	2,99%	145,36	145,1378	148,49	148,13
28-12-2022	503.862	-1,04%	145,325	143,78	146,61	143,79
27-12-2022	419.079	-0,30%	145,74	143,745	146,1474	145,32
23-12-2022	168.234	0,34%	144,79	143,54	145,5427	145,52
22-12-2022	739.187	0,09%	143,76	141,85	145,095	145,0558
21-12-2022	698.987	1,72%	143,12	142,78	146,145	144,92
20-12-2022	874.774	-0,55%	142,82	140,76	143,095	142,41
19-12-2022	761.019	-0,73%	143,82	142,01	144,4364	143,40
16-12-2022	1.284.984	-2,95%	147,04	143,93	147,56	144,32
15-12-2022	719.800	-2,00%	149,20	148,54	151,35	148,75
14-12-2022	788.445	-2,05%	154,45	151,26	156,09	151,7988
13-12-2022	1.302.783	1,42%	157,60	152,0803	158,48	155,03
12-12-2022	716.068	-0,38%	154,28	152,18	154,47	152,81
09-12-2022	1.517.413	-0,19%	153,86	152,76	156,33	153,39
08-12-2022	931.894	2,32%	151,34	149,20	154,35	153,73
07-12-2022	816.042	-1,82%	152,63	149,38	153,7892	150,26
06-12-2022	3.431.335	-1,49%	154,20	152,09	155,40	153,02
05-12-2022	4.098.085	-1,35%	155,50	154,58	156,4828	155,35
02-12-2022	3.572.419	0,50%	155,83	152,4001	157,91	157,43
01-12-2022	3.548.730	1,61%	155,83	155,24	157,52	156,62
30-11-2022	3.636.499	4,23%	148,07	147,5678	154,18	154,11
29-11-2022	3.411.741	-0,22%	149,565	146,43	149,35	147,80
28-11-2022	2.864.188	-1,33%	149,565	147,8226	149,98	148,10
25-11-2022	1.726.792	-0,24%	150,58	148,67	150,85	150,11
24-11-2022	2.676.464	1,23%	148,98	148,38	151,20	150,45
23-11-2022	2.676.464	1,23%	148,98	148,38	151,20	150,45
22-11-2022	2.421.687	0,89%	145,145	146,82	149,20	148,645
21-11-2022	3.193.042	1,20%	145,145	143,865	148,13	147,385
18-11-2022	3.136.755	1,35%	146,55	144,195	146,92	145,535
17-11-2022	4.963.384	-3,85%	146,55	142,75	146,88	143,555
16-11-2022	3.971.460	-1,06%	149,94	147,83	151,46	148,355
15-11-2022	5.342.112	2,30%	137,96	148,10	151,745	149,82
14-11-2022	1.115.570	-1,19%	137,96	146,38	149,55	146,54
11-11-2022	1.930.619	4,06%	137,96	142,50	149,255	148,54
10-11-2022	1.801.338	7,00%	137,96	136,75	142,97	142,63
09-11-2022	1.679.094	-2,05%	137,76	132,89	135,67	133,42
08-11-2022	1.067.043	-1,11%	137,76	135,34	140,453	136,27
07-11-2022	1.883.331	3,11%	134,11	133,69	138,65	137,86
04-11-2022	2.328.652	1,93%	151,345	127,86	133,77	133,755
03-11-2022	4.244.607	-10,99%	151,345	124,1483	134,08	131,16
02-11-2022	1.049.693	-3,54%	151,345	147,225	153,21	147,32
01-11-2022	1.182.968	0,61%	151,345	150,38	154,8309	152,71
31-10-2022	648.026	-1,98%	152,22	149,835	153,34	150,83
28-10-2022	634.944	1,55%	152,05	150,52	153,88	153,34
27-10-2022	900.761	-0,27%	149,69	149,52	152,96	151,26
26-10-2022	892.307	-0,93%	149,69	151,13	154,92	151,66
25-10-2022	593.944	1,96%	149,69	149,405	152,54	152,29
24-10-2022	571.609	1,53%	143,88	148,315	150,64	149,46
21-10-2022	731.652	2,35%	143,88	142,12	147,69	147,22
20-10-2022	624.140	-2,45%	147,92	144,195	148,22	144,50
19-10-2022	869.816	-2,14%	149,05	145,91	149,97	148,13
18-10-2022	805.232	-0,23%	153,54	149,77	154,355	150,65
17-10-2022	626.897	2,97%	147,22	147,22	150,39	149,81
14-10-2022	1.402.778	-2,87%	149,46	145,12	150,87	144,41
13-10-2022	655.518	2,14%	147,02	141,88	149,85	148,67
12-10-2022	581.241	-0,27%	147,02	145,59	147,98	145,855
11-10-2022	560.584	0,70%	145,00	144,60	148,49	146,25
10-10-2022	634.713	-1,07%	148,91	144,48	148,91	145,79
07-10-2022	861.012	-2,84%	151,22	146,955	151,41	147,37
06-10-2022	550.819	-1,31%	154,59	152,2403	154,99	152,565
05-10-2022	487.033	-0,22%	154,40	152,00	155,57	154,41
04-10-2022	677.685	2,24%	151,35	151,35	155,31	154,745
03-10-2022	556.066	2,09%	148,29	148,29	152,85	151,39
30-09-2022	726.023	-1,81%	151,47	148,09	151,99	148,35
29-09-2022	622.318	-0,70%	151,47	150,015	152,56	151,20
28-09-2022	853.726	1,87%	151,47	150,105	153,99	152,25
27-09-2022	777.611	0,51%	149,71	147,77	151,14	149,44
26-09-2022	812.357	-0,97%	149,76	148,29	151,375	148,68
23-09-2022	622.082	0,44%	148,51	147,86	150,46	150,135
22-09-2022	741.590	-1,20%	150,50	148,96	151,44	149,43
21-09-2022	389.051	-1,14%	153,54	150,87	155,81	151,20
20-09-2022	784.885	-1,64%	155,77	151,75	155,99	154,60
19-09-2022	618.336	0,00%	155,91	154,96	157,27	157,23
16-09-2022	717.030	-1,23%	158,39	155,31	158,96	157,23
15-09-2022	462.696	-0,65%	161,01	158,74	161,66	159,19
14-09-2022	663.638	-0,42%	161,01	159,395	161,705	160,27
13-09-2022	717.284	-2,99%	162,61	160,45	163,49	161,5311
12-09-2022	970.582	1,34%	161,56	164,50	167,18	166,51
09-09-2022	1.022.807	3,29%	161,56	161,06	164,61	164,31
08-09-2022	1.164.400	-1,19%	158,17	154,485	160,60	158,49
07-09-2022	658.628	2,27%	157,63	156,41	160,83	160,40
06-09-2022	501.367	-1,53%	157,97	156,24	159,525	157,03
05-09-2022	465.077	-1,53%	160,45	156,06	161,72	157,06
02-09-2022	465.077	-1,53%	160,45	156,06	161,72	157,06
01-09-2022	676.675	1,90%	155,97	154,72	159,75	159,50
31-08-2022	640.582	-0,33%	158,29	156,21	159,41	156,59
30-08-2022	733.889	-0,50%	158,74	156,76	158,74	157,10
29-08-2022	415.027	-1,24%	165,76	157,53	159,135	157,89
26-08-2022	541.084	-3,48%	165,76	159,655	166,145	159,87
25-08-2022	439.552	1,83%	162,89	162,38	165,63	165,60
24-08-2022	403.069	0,12%	162,89	162,09	163,805	162,62
23-08-2022	418.016	-1,67%	164,16	161,91	164,32	162,45
22-08-2022	604.488	-2,54%	167,86	164,0385	168,46	165,215
19-08-2022	416.971	-0,42%	170,71	169,17	171,87	169,52
18-08-2022	427.823	-1,25%	172,25	169,7618	172,94	170,24
17-08-2022	527.928	0,35%	171,47	171,39	174,74	172,39
16-08-2022	974.497	-1,56%	174,05	169,19	174,17	171,78
15-08-2022	500.117	-0,68%	175,79	173,24	176,17	174,47
12-08-2022	361.134	1,43%	175,17	172,69	175,7474	175,653