Zoetis Inc (ZTSUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/05/2026 |
3.854.897 |
-1,55%
|
79,48
|
78,25
|
80,20
|
78,27
|
| 27/05/2026 |
3.839.902 |
-0,94%
|
79,60
|
78,73
|
81,04
|
79,48
|
| 26/05/2026 |
2.731.514 |
-1,34%
|
81,32
|
79,945
|
81,50
|
80,23
|
| 22/05/2026 |
3.827.971 |
1,56%
|
80,00
|
80,00
|
82,33
|
81,32
|
| 21/05/2026 |
4.612.316 |
0,45%
|
79,57
|
76,2122
|
80,42
|
80,07
|
| 20/05/2026 |
3.830.775 |
1,00%
|
79,1499
|
77,25
|
80,435
|
79,71
|
| 19/05/2026 |
3.881.774 |
1,61%
|
78,669
|
77,593
|
80,36
|
78,92
|
| 18/05/2026 |
4.832.224 |
4,72%
|
74,53
|
74,20
|
77,955
|
77,72
|
| 15/05/2026 |
3.307.730 |
-1,92%
|
75,50
|
73,82
|
76,87
|
74,22
|
| 14/05/2026 |
4.933.940 |
0,61%
|
75,34
|
73,98
|
75,75
|
75,48
|
| 13/05/2026 |
7.239.940 |
-3,38%
|
77,06
|
74,29
|
77,84
|
74,34
|
| 12/05/2026 |
8.880.547 |
0,32%
|
77,17
|
75,11
|
78,6528
|
76,94
|
| 11/05/2026 |
8.518.770 |
-7,23%
|
82,83
|
76,38
|
83,20
|
76,67
|
| 08/05/2026 |
9.284.611 |
-5,23%
|
87,54
|
81,10
|
87,58
|
82,83
|
| 07/05/2026 |
16.699.957 |
-21,48%
|
96,12
|
85,32
|
96,30
|
87,31
|
| 06/05/2026 |
2.495.489 |
-0,96%
|
113,20
|
110,94
|
115,125
|
111,22
|
| 05/05/2026 |
1.800.943 |
-0,12%
|
113,03
|
111,2675
|
113,51
|
112,54
|
| 04/05/2026 |
1.445.898 |
-1,31%
|
114,50
|
112,10
|
114,50
|
112,68
|
| 01/05/2026 |
1.680.053 |
-0,71%
|
115,32
|
113,76
|
116,25
|
114,16
|
| 30/04/2026 |
2.106.193 |
1,09%
|
114,27
|
113,79
|
115,52
|
114,97
|
| 29/04/2026 |
1.464.727 |
-2,42%
|
116,70
|
112,97
|
116,70
|
113,83
|
| 28/04/2026 |
1.394.393 |
-1,04%
|
117,39
|
116,075
|
118,2351
|
116,65
|
| 27/04/2026 |
575.513 |
1,95%
|
117,07
|
116,62
|
119,68
|
117,87
|
| 24/04/2026 |
2.382.949 |
0,70%
|
117,06
|
115,41
|
117,06
|
116,87
|
| 23/04/2026 |
2.645.290 |
-1,24%
|
118,75
|
114,95
|
118,75
|
116,06
|
| 22/04/2026 |
1.485.867 |
-0,56%
|
119,38
|
116,60
|
119,91
|
117,52
|
