Zoetis Inc (ZTSUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 04/07/2025 |
741.220 |
0,06%
|
158,50
|
157,61
|
159,47
|
159,18
|
| 03/07/2025 |
740.404 |
1,25%
|
159,36
|
157,61
|
161,07
|
159,18
|
| 02/07/2025 |
989.900 |
-0,03%
|
155,46
|
152,75
|
160,95
|
159,08
|
| 01/07/2025 |
2.327.707 |
2,08%
|
156,365
|
152,75
|
160,95
|
159,19
|
| 30/06/2025 |
1.302.340 |
-0,14%
|
156,78
|
155,07
|
157,49
|
155,95
|
| 27/06/2025 |
1.189.492 |
0,23%
|
157,23
|
155,265
|
157,615
|
156,17
|
| 26/06/2025 |
1.561.324 |
-0,92%
|
156,50
|
155,11
|
158,70
|
155,79
|
| 25/06/2025 |
1.495.827 |
-0,34%
|
157,82
|
154,26
|
158,70
|
157,23
|
| 24/06/2025 |
2.957.947 |
0,27%
|
156,60
|
154,26
|
158,65
|
157,77
|
| 23/06/2025 |
1.331.276 |
0,11%
|
155,31
|
155,31
|
158,46
|
157,34
|
| 20/06/2025 |
1.131.482 |
1,38%
|
155,15
|
154,54
|
158,105
|
157,17
|
| 18/06/2025 |
2.492.346 |
-4,09%
|
163,34
|
154,54
|
164,325
|
155,06
|
| 17/06/2025 |
1.261.309 |
-1,65%
|
164,38
|
160,90
|
166,77
|
161,67
|
| 16/06/2025 |
1.263.878 |
0,03%
|
165,46
|
163,27
|
166,6365
|
164,38
|
| 13/06/2025 |
1.579.639 |
-2,66%
|
166,47
|
163,51
|
168,83
|
164,33
|
| 12/06/2025 |
1.186.514 |
1,50%
|
167,50
|
164,945
|
168,83
|
168,82
|
| 11/06/2025 |
1.346.873 |
-0,46%
|
165,165
|
164,27
|
168,4403
|
166,33
|
| 10/06/2025 |
1.421.425 |
1,51%
|
169,25
|
162,22
|
169,50
|
167,10
|
| 09/06/2025 |
1.961.892 |
-3,26%
|
170,30
|
162,22
|
170,30
|
164,61
|
| 06/06/2025 |
668.765 |
0,92%
|
169,66
|
168,18
|
171,52
|
170,16
|
| 05/06/2025 |
1.591.376 |
0,01%
|
170,58
|
168,07
|
171,26
|
168,61
|
| 04/06/2025 |
1.145.352 |
-1,00%
|
171,75
|
168,08
|
172,23
|
168,59
|
| 03/06/2025 |
1.380.836 |
0,52%
|
167,79
|
166,26
|
172,23
|
170,30
|
| 02/06/2025 |
1.208.203 |
0,47%
|
169,81
|
166,26
|
169,81
|
169,42
|
| 30/05/2025 |
1.504.969 |
0,93%
|
166,205
|
165,11
|
169,79
|
168,63
|
| 29/05/2025 |
1.109.018 |
1,05%
|
166,095
|
164,52
|
167,79
|
167,14
|
| 28/05/2025 |
820.362 |
-0,52%
|
165,28
|
163,83
|
166,88
|
165,40
|
| 27/05/2025 |
1.173.639 |
2,26%
|
162,58
|
162,58
|
166,88
|
166,26
|
| 23/05/2025 |
1.238.212 |
0,38%
|
160,29
|
159,64
|
162,98
|
162,58
|
| 22/05/2025 |
1.335.693 |
0,33%
|
163,00
|
159,64
|
164,57
|
161,97
|
| 21/05/2025 |
1.092.365 |
-1,35%
|
163,42
|
161,30
|
164,85
|
161,44
|
| 20/05/2025 |
841.581 |
-0,18%
|
161,87
|
161,60
|
164,85
|
163,65
|
| 19/05/2025 |
883.411 |
0,55%
|
163,21
|
161,60
|
164,16
|
163,94
|
| 16/05/2025 |
1.092.742 |
1,68%
|
155,79
|
155,82
|
163,2375
|
163,04
|
| 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
|
