Zoetis Inc (ZTSUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1 455 304 |
-0,59%
|
79,02
|
78,7401
|
80,00
|
79,62
|
| 20/10/2026 |
1 832 090 |
0,53%
|
78,46
|
78,45
|
80,2399
|
80,04
|
| 19/10/2026 |
1 316 778 |
0,15%
|
78,31
|
78,31
|
79,965
|
79,59
|
| 16/10/2026 |
1 981 420 |
1,21%
|
78,89
|
78,29
|
80,59
|
79,38
|
| 15/10/2026 |
2 299 422 |
4,22%
|
76,03
|
75,40
|
79,15
|
78,42
|
| 14/10/2026 |
1 425 704 |
1,26%
|
74,50
|
74,25
|
75,8919
|
75,29
|
| 13/10/2026 |
1 113 558 |
-1,75%
|
76,1555
|
74,28
|
76,1555
|
74,30
|
| 12/10/2026 |
1 487 031 |
1,16%
|
75,06
|
74,17
|
75,68
|
75,65
|
| 09/10/2026 |
1 315 919 |
2,31%
|
73,5688
|
73,00
|
74,84
|
74,81
|
| 08/10/2026 |
1 882 304 |
2,14%
|
71,26
|
71,15
|
73,75
|
73,08
|
| 07/10/2026 |
2 062 158 |
0,32%
|
71,13
|
71,115
|
72,09
|
71,55
|
| 06/10/2026 |
1 714 560 |
-0,15%
|
71,65
|
70,60
|
72,30
|
71,33
|
| 05/10/2026 |
1 816 020 |
2,47%
|
70,0999
|
69,00
|
71,465
|
71,41
|
| 02/10/2026 |
2 739 193 |
0,85%
|
69,18
|
68,78
|
70,10
|
69,69
|
| 01/10/2026 |
2 437 618 |
-1,05%
|
70,20
|
68,92
|
70,865
|
69,10
|
| 30/09/2026 |
1 976 555 |
-0,65%
|
70,7492
|
69,52
|
70,78
|
69,83
|
| 29/09/2026 |
1 522 021 |
-1,58%
|
71,40
|
70,00
|
71,73
|
70,30
|
| 28/09/2026 |
1 742 010 |
0,53%
|
70,75
|
70,08
|
71,6762
|
71,43
|
| 25/09/2026 |
2 123 550 |
1,10%
|
70,3048
|
69,52
|
71,07
|
71,05
|
| 24/09/2026 |
1 830 755 |
-1,83%
|
71,70
|
69,93
|
72,36
|
70,27
|
| 23/09/2026 |
1 632 713 |
-1,70%
|
72,8821
|
71,55
|
73,48
|
71,61
|
| 22/09/2026 |
1 838 960 |
2,48%
|
72,20
|
71,25
|
73,46
|
72,86
|
| 21/09/2026 |
1 799 321 |
-0,03%
|
71,831
|
70,26
|
72,475
|
71,33
|
| 18/09/2026 |
1 494 459 |
-1,88%
|
72,89
|
71,40
|
73,05
|
71,40
|
| 17/09/2026 |
1 780 406 |
0,07%
|
73,48
|
72,00
|
73,48
|
73,02
|
| 16/09/2026 |
1 582 053 |
-0,53%
|
73,28
|
72,925
|
73,89
|
73,00
|
| 15/09/2026 |
1 646 015 |
-0,33%
|
73,83
|
72,72
|
73,83
|
73,43
|
| 14/09/2026 |
1 629 514 |
0,99%
|
73,86
|
73,485
|
74,82
|
73,67
|
| 11/09/2026 |
2 244 412 |
0,18%
|
73,46
|
71,50
|
76,915
|
72,97
|
| 10/09/2026 |
2 593 294 |
-0,59%
|
73,80
|
72,355
|
73,80
|
72,86
|
| 09/09/2026 |
2 455 881 |
-0,33%
|
73,90
|
73,09
|
74,23
|
73,31
|
| 08/09/2026 |
2 025 265 |
-2,72%
|
75,20
|
73,53
|
75,2718
|
73,56
|
| 04/09/2026 |
1 856 903 |
-0,67%
|
76,08
|
74,83
|
76,09
|
75,81
|
| 03/09/2026 |
1 358 090 |
0,17%
|
76,81
|
74,74
|
78,00
|
76,29
|
| 02/09/2026 |
1 732 794 |
-1,55%
|
77,5695
|
75,88
|
77,8479
|
76,17
|
| 01/09/2026 |
1 765 991 |
0,05%
|
77,75
|
76,16
|
77,92
|
77,25
|
| 31/08/2026 |
1 554 622 |
-0,21%
|
76,87
|
75,63
|
77,19
|
77,10
|
| 28/08/2026 |
2 398 937 |
3,27%
|
75,75
|
75,16
|
77,71
|
77,34
|
| 27/08/2026 |
1 766 076 |
-3,24%
|
76,6622
|
74,93
|
77,28
|
75,02
|
| 26/08/2026 |
2 180 575 |
0,29%
|
77,48
|
76,62
|
78,7499
|
77,52
|
| 25/08/2026 |
1 596 619 |
0,43%
|
77,69
|
75,88
|
77,69
|
77,29
|
| 24/08/2026 |
1 704 217 |
-0,73%
|
78,261
|
76,4805
|
78,4202
|
77,17
|
| 21/08/2026 |
2 519 519 |
3,63%
|
75,02
|
75,02
|
78,59
|
77,73
|
| 20/08/2026 |
1 652 409 |
-2,17%
|
77,12
|
74,965
|
77,40
|
75,02
|
| 19/08/2026 |
2 348 575 |
3,83%
|
74,85
|
74,59
|
77,46
|
76,68
|
| 18/08/2026 |
1 712 683 |
1,68%
|
73,80
|
73,51
|
75,9404
|
73,96
|
| 17/08/2026 |
2 778 912 |
-1,10%
|
73,62
|
71,00
|
73,71
|
72,80
|
| 14/08/2026 |
1 807 195 |
-1,58%
|
75,84
|
73,62
|
76,36
|
73,79
|
| 13/08/2026 |
2 847 576 |
2,75%
|
73,90
|
73,01
|
75,84
|
75,84
|
| 12/08/2026 |
3 597 918 |
-2,50%
|
75,18
|
72,00
|
75,18
|
73,54
|
| 11/08/2026 |
1 886 315 |
0,60%
|
74,70
|
74,05
|
75,83
|
75,35
|
| 10/08/2026 |
4 938 973 |
2,32%
|
72,90
|
71,4514
|
74,98
|
74,83
|
| 07/08/2026 |
6 853 958 |
-6,17%
|
77,80
|
72,19
|
79,24
|
73,14
|
| 06/08/2026 |
9 829 907 |
3,85%
|
75,83
|
73,72
|
79,60
|
77,27
|
| 05/08/2026 |
4 802 746 |
-1,98%
|
76,30
|
72,98
|
76,69
|
74,39
|
| 04/08/2026 |
3 177 641 |
-1,36%
|
76,81
|
74,3221
|
76,86
|
76,04
|
| 03/08/2026 |
2 362 992 |
-0,27%
|
78,0887
|
76,85
|
80,17
|
77,10
|
| 31/07/2026 |
1 229 745 |
1,67%
|
77,27
|
76,04
|
77,52
|
77,29
|
| 30/07/2026 |
1 972 916 |
-2,36%
|
76,57
|
75,26
|
77,93
|
76,03
|
| 29/07/2026 |
2 502 904 |
0,42%
|
78,16
|
77,25
|
79,08
|
77,93
|
| 28/07/2026 |
3 070 005 |
0,85%
|
77,74
|
77,28
|
79,43
|
77,51
|
| 27/07/2026 |
1 636 437 |
2,02%
|
76,20
|
75,51
|
77,65
|
76,92
|
| 24/07/2026 |
2 943 163 |
1,06%
|
74,58
|
74,28
|
76,06
|
75,35
|
| 23/07/2026 |
2 144 295 |
0,51%
|
74,38
|
73,55
|
75,03
|
74,57
|
| 22/07/2026 |
2 042 514 |
-1,58%
|
75,77
|
73,67
|
76,02
|
74,19
|
| 21/07/2026 |
2 344 243 |
-1,15%
|
76,05
|
74,555
|
76,46
|
75,35
|
| 20/07/2026 |
2 926 097 |
0,20%
|
75,95
|
74,65
|
76,50
|
76,20
|
| 17/07/2026 |
1 806 061 |
-0,49%
|
77,41
|
75,68
|
78,05
|
76,03
|
| 16/07/2026 |
4 283 521 |
3,24%
|
75,31
|
75,20
|
77,42
|
76,91
|
| 15/07/2026 |
2 486 512 |
0,59%
|
75,165
|
74,24
|
76,38
|
74,53
|
| 14/07/2026 |
2 404 032 |
-1,82%
|
75,098
|
73,38
|
75,39
|
74,07
|
| 13/07/2026 |
2 241 981 |
-0,17%
|
75,94
|
74,58
|
76,50
|
75,39
|
| 10/07/2026 |
2 242 180 |
0,64%
|
75,42
|
75,10
|
76,99
|
75,56
|
| 09/07/2026 |
1 812 482 |
-0,01%
|
75,05
|
74,173
|
76,11
|
75,08
|
| 08/07/2026 |
2 279 207 |
-1,64%
|
75,98
|
73,80
|
76,06
|
75,10
|
| 07/07/2026 |
2 453 185 |
1,12%
|
75,99
|
75,00
|
77,99
|
76,29
|
| 06/07/2026 |
4 389 946 |
0,82%
|
75,735
|
73,06
|
75,735
|
75,42
|
| 02/07/2026 |
1 634 712 |
3,14%
|
72,61
|
72,61
|
75,75
|
74,80
|
| 01/07/2026 |
2 421 289 |
0,97%
|
71,9877
|
71,935
|
74,64
|
72,45
|
| 30/06/2026 |
3 330 830 |
-1,58%
|
73,35
|
71,47
|
73,56
|
71,86
|
| 29/06/2026 |
2 998 113 |
-3,86%
|
76,88
|
73,065
|
77,21
|
73,25
|
| 26/06/2026 |
2 885 552 |
-2,39%
|
75,99
|
75,55
|
77,59
|
76,09
|
| 25/06/2026 |
2 344 329 |
-0,70%
|
78,00
|
77,26
|
79,905
|
77,82
|
| 24/06/2026 |
2 305 542 |
1,63%
|
77,05
|
76,61
|
79,085
|
78,17
|
| 23/06/2026 |
2 343 838 |
1,23%
|
76,78
|
76,20
|
77,965
|
76,84
|
| 18/06/2026 |
4 914 739 |
1,84%
|
77,36
|
75,89
|
79,06
|
75,89
|
| 17/06/2026 |
2 589 406 |
-2,57%
|
79,30
|
76,8118
|
80,00
|
77,26
|
| 16/06/2026 |
2 778 301 |
-0,89%
|
80,99
|
78,27
|
80,99
|
79,33
|
| 15/06/2026 |
2 480 354 |
0,41%
|
79,90
|
78,93
|
81,925
|
79,95
|
| 12/06/2026 |
3 482 558 |
-0,64%
|
81,79
|
79,17
|
82,0888
|
79,57
|
| 11/06/2026 |
3 646 433 |
0,14%
|
81,99
|
79,82
|
82,10
|
81,40
|
| 10/06/2026 |
3 131 367 |
-1,02%
|
81,70
|
80,80
|
82,98
|
81,29
|
| 09/06/2026 |
3 782 633 |
4,14%
|
79,00
|
78,55
|
82,3183
|
82,20
|
| 08/06/2026 |
2 372 218 |
-0,77%
|
80,27
|
77,70
|
80,49
|
78,82
|
| 05/06/2026 |
2 657 778 |
0,02%
|
79,74
|
79,44
|
81,19
|
79,44
|
| 04/06/2026 |
3 271 827 |
2,51%
|
79,35
|
78,6401
|
81,63
|
79,52
|
| 03/06/2026 |
3 722 068 |
1,47%
|
76,39
|
75,65
|
78,738
|
77,59
|
| 02/06/2026 |
3 598 281 |
-1,42%
|
77,94
|
74,87
|
78,30
|
76,39
|
| 01/06/2026 |
2 487 223 |
-0,17%
|
77,00
|
76,59
|
78,46
|
77,56
|
| 29/05/2026 |
2 618 882 |
-0,56%
|
78,42
|
77,44
|
78,93
|
77,69
|
