Saltar para o conteúdo principal Login

Zoetis Inc (ZTSUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 2.227.683 3,51% 160,07 154,45 160,40 160,35
14/05/2025 1.608.717 -3,42% 160,62 154,45 162,84 154,92
13/05/2025 1.139.100 -0,93% 161,17 160,06 164,59 160,41
12/05/2025 1.549.945 1,66% 160,49 160,49 164,59 161,92
09/05/2025 2.346.384 -1,50% 155,51 155,02 163,30 159,27
08/05/2025 2.550.690 3,65% 151,91 146,85 162,16 161,69
07/05/2025 2.544.156 4,08% 159,385 148,99 159,385 155,99
06/05/2025 1.996.676 -5,18% 156,73 148,99 160,00 149,87
05/05/2025 2.049.211 0,39% 156,74 155,5801 158,22 158,06
02/05/2025 1.424.178 1,15% 157,05 152,30 159,97 157,44
01/05/2025 937.270 -0,48% 155,735 152,30 157,42 155,65
30/04/2025 961.516 0,61% 153,375 152,25 157,1875 156,40
29/04/2025 1.023.459 1,21% 153,52 152,25 156,40 155,43
28/04/2025 1.022.827 0,07% 152,90 152,45 154,7317 153,57
25/04/2025 1.570.309 0,77% 150,90 148,00 153,94 153,47
24/04/2025 1.125.188 0,92% 152,055 148,00 153,77 152,30
23/04/2025 842.325 0,61% 148,11 147,905 153,77 150,91
22/04/2025 1.267.437 2,14% 148,75 145,32 150,70 149,99
21/04/2025 1.199.650 -0,89% 148,10 145,32 148,75 146,85
17/04/2025 1.340.158 1,30% 149,29 145,80 159,565 148,17
16/04/2025 1.172.679 -1,65% 151,34 145,80 151,31 146,76
15/04/2025 1.423.886 -1,07% 151,34 148,26 151,31 149,22
14/04/2025 1.475.363 0,93% 146,64 147,99 150,83 150,83
11/04/2025 1.319.437 1,66% 146,90 144,805 149,74 149,44
10/04/2025 1.929.642 -4,27% 140,51 142,04 152,50 147,00
09/04/2025 2.548.251 6,37% 140,51 139,7175 154,29 153,55
08/04/2025 1.366.570 -3,26% 153,32 142,40 153,32 144,41
07/04/2025 2.261.509 -1,73% 156,00 143,8543 153,39 149,10
04/04/2025 1.757.366 -4,94% 154,41 151,175 157,6872 151,73
03/04/2025 1.709.914 -2,42% 163,89 159,26 166,34 159,61
02/04/2025 990.397 0,98% 161,795 160,80 163,64 163,50
01/04/2025 1.097.147 -1,66% 164,22 161,41 165,72 161,91
31/03/2025 1.239.621 0,94% 164,00 161,645 164,90 164,65
28/03/2025 741.237 -1,16% 164,05 162,83 165,3994 163,11
27/03/2025 697.587 1,34% 163,18 161,668 165,399 165,02
26/03/2025 822.114 0,94% 161,70 160,68 163,47 162,82
25/03/2025 800.990 -1,15% 162,36 160,28 164,3499 161,30
24/03/2025 762.727 0,09% 162,36 161,765 165,28 163,17
21/03/2025 632.648 -0,09% 163,45 161,13 163,04 163,03
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco