Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

Zoetis Inc. (Z1TS34.SA)

57.00

+1.20

+(2.15%)

At close: February 21 at 3:35:26 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	56.04	57.00	56.04	57.00	57.00	172
Feb 20, 2025	55.80	55.80	55.80	55.80	55.80	4
Feb 19, 2025	55.66	56.34	55.56	56.34	56.34	100
Feb 18, 2025	57.24	57.24	55.07	55.38	55.38	107
Feb 17, 2025	55.69	56.67	55.69	56.67	56.67	61
Feb 14, 2025	59.00	59.00	55.62	55.62	55.62	5,683
Feb 13, 2025	60.06	60.06	56.00	59.34	59.34	23,151
Feb 12, 2025	62.29	62.70	62.05	62.10	62.10	8,608
Feb 11, 2025	62.46	62.64	62.42	62.64	62.64	7,255
Feb 10, 2025	62.04	62.22	62.04	62.22	62.22	20
Feb 7, 2025	64.38	64.38	64.38	64.38	64.38	-
Feb 6, 2025	64.38	64.38	64.38	64.38	64.38	1
Feb 5, 2025	63.30	63.47	63.30	63.47	63.47	24
Feb 4, 2025	62.10	62.10	62.10	62.10	62.10	-
Feb 3, 2025	61.85	63.18	61.85	62.10	62.10	11,818
Jan 31, 2025	62.83	62.83	62.64	62.64	62.64	12
Jan 30, 2025	63.36	63.43	62.97	62.97	62.97	18
Jan 29, 2025	62.34	62.34	62.34	62.34	62.34	-
Jan 28, 2025	61.92	63.65	61.92	62.34	62.34	4,056
Jan 27, 2025	63.77	63.77	63.18	63.18	63.18	18
Jan 24, 2025	61.52	62.00	61.52	61.62	61.62	29
Jan 23, 2025	61.58	61.62	61.44	61.44	61.44	16
Jan 22, 2025	62.22	62.22	61.32	61.32	61.32	20
Jan 21, 2025	62.88	62.96	62.41	62.41	62.41	15,161
Jan 20, 2025	0.13 Dividend
Jan 20, 2025	62.57	62.57	62.57	62.57	62.57	-
Jan 17, 2025	65.00	65.18	62.57	62.57	62.44	3,965
Jan 16, 2025	62.86	63.66	62.86	63.66	63.53	16
Jan 15, 2025	62.94	62.94	62.47	62.47	62.34	6
Jan 14, 2025	62.76	62.76	62.76	62.76	62.63	-
Jan 13, 2025	62.90	63.29	62.69	62.76	62.63	2,770
Jan 10, 2025	62.57	62.57	61.98	61.98	61.85	764
Jan 9, 2025	62.56	62.56	62.56	62.56	62.43	-
Jan 8, 2025	62.56	62.56	62.56	62.56	62.43	32
Jan 7, 2025	60.07	62.28	60.07	61.74	61.61	411
Jan 6, 2025	62.68	62.68	62.68	62.68	62.55	1
Jan 3, 2025	59.46	65.17	59.46	62.24	62.11	103,718
Jan 2, 2025	62.58	62.58	62.58	62.58	62.45	253
Dec 30, 2024	62.52	62.82	62.52	62.64	62.51	26
Dec 27, 2024	63.50	63.50	63.50	63.50	63.37	977
Dec 26, 2024	63.56	63.60	63.49	63.49	63.36	24
Dec 23, 2024	63.65	63.66	63.40	63.48	63.35	256
Dec 20, 2024	62.56	63.12	62.16	62.16	62.03	336
Dec 19, 2024	66.15	66.15	62.65	62.86	62.73	6,352
Dec 18, 2024	65.00	65.99	65.00	65.61	65.47	4,144
Dec 17, 2024	67.41	67.41	64.82	64.82	64.68	29
Dec 16, 2024	67.38	67.48	67.27	67.27	67.13	64
Dec 13, 2024	67.41	67.41	67.41	67.41	67.27	-
Dec 12, 2024	67.62	67.62	67.41	67.41	67.27	4,591
Dec 11, 2024	67.62	67.62	67.10	67.10	66.96	3,000
Dec 10, 2024	68.04	68.04	66.64	66.64	66.50	29
Dec 9, 2024	67.36	68.13	66.77	67.97	67.83	142
Dec 6, 2024	66.06	67.13	66.06	67.13	66.99	3,590
Dec 5, 2024	65.25	65.46	64.69	65.45	65.31	317
Dec 4, 2024	67.20	67.20	66.08	66.57	66.43	911
Dec 3, 2024	68.38	68.38	66.99	67.55	67.41	987
Dec 2, 2024	66.85	67.22	65.82	67.22	67.08	4,199
Nov 29, 2024	67.07	67.32	65.38	65.92	65.78	1,372
Nov 28, 2024	65.60	67.00	65.43	67.00	66.86	384
Nov 27, 2024	65.18	65.18	65.18	65.18	65.04	1,518
Nov 26, 2024	63.89	63.89	63.54	63.66	63.53	5,345
Nov 25, 2024	64.74	64.74	63.60	64.50	64.36	813
Nov 22, 2024	63.66	64.32	63.66	64.18	64.04	861
Nov 21, 2024	64.26	64.26	63.97	63.97	63.83	4,919
Nov 19, 2024	63.12	63.75	63.12	63.66	63.53	454
Nov 18, 2024	64.55	64.55	62.94	63.12	62.99	42
Nov 14, 2024	64.56	64.56	64.56	64.56	64.42	-
Nov 13, 2024	62.02	64.56	62.02	64.56	64.42	4,974
Nov 12, 2024	63.84	63.84	63.84	63.84	63.71	-
Nov 11, 2024	63.84	63.84	63.84	63.84	63.71	160
Nov 8, 2024	63.68	63.68	63.24	63.48	63.35	20
Nov 7, 2024	60.40	61.68	60.40	61.68	61.55	51
Nov 6, 2024	64.00	64.68	60.40	60.40	60.27	2,656
Nov 5, 2024	62.75	63.52	62.51	63.06	62.93	119
Nov 4, 2024	69.62	70.00	62.51	63.74	63.61	4,658
Nov 1, 2024	64.26	66.82	64.26	66.82	66.68	1,680
Oct 31, 2024	64.61	65.16	64.61	65.16	65.02	4,695
Oct 30, 2024	0.11 Dividend
Oct 30, 2024	69.32	69.32	66.20	67.60	67.46	28
Oct 29, 2024	66.64	66.64	64.75	66.43	66.18	82
Oct 28, 2024	64.73	64.73	64.73	64.73	64.48	1
Oct 25, 2024	64.20	64.73	64.20	64.73	64.48	4,642
Oct 24, 2024	65.52	65.52	64.54	64.61	64.36	2,064
Oct 23, 2024	67.34	67.61	67.27	67.34	67.08	6,052
Oct 22, 2024	66.84	67.47	66.84	67.34	67.08	2,533
Oct 21, 2024	69.16	69.16	67.76	67.76	67.50	11
Oct 18, 2024	68.39	69.02	68.00	68.00	67.74	528
Oct 17, 2024	69.23	69.23	69.23	69.23	68.96	1
Oct 16, 2024	68.60	68.73	68.60	68.73	68.47	2,156
Oct 15, 2024	68.50	68.50	68.50	68.50	68.24	68
Oct 14, 2024	66.49	67.27	66.49	67.27	67.01	25
Oct 11, 2024	67.35	67.64	66.50	66.50	66.25	2,016
Oct 10, 2024	64.02	64.02	64.02	64.02	63.77	-
Oct 9, 2024	64.02	64.02	64.02	64.02	63.77	-
Oct 8, 2024	64.02	64.02	64.02	64.02	63.77	-
Oct 7, 2024	65.01	65.01	64.02	64.02	63.77	51
Oct 4, 2024	65.00	65.00	65.00	65.00	64.75	85
Oct 3, 2024	65.81	65.81	65.24	65.24	64.99	180
Oct 2, 2024	65.52	65.80	65.52	65.80	65.55	1,209
Oct 1, 2024	66.15	66.15	66.10	66.10	65.85	69
Sep 30, 2024	66.28	66.28	66.10	66.10	65.85	93
Sep 27, 2024	66.85	66.85	66.01	66.15	65.90	1,151
Sep 26, 2024	65.92	65.92	65.92	65.92	65.67	1,010
Sep 25, 2024	65.65	65.65	65.59	65.59	65.34	8
Sep 24, 2024	66.78	66.78	66.78	66.78	66.52	-
Sep 23, 2024	66.43	66.78	66.43	66.78	66.52	39
Sep 20, 2024	66.29	66.57	66.22	66.57	66.31	71
Sep 19, 2024	66.85	66.85	66.85	66.85	66.59	-
Sep 18, 2024	66.85	66.85	66.85	66.85	66.59	4
Sep 17, 2024	67.00	67.00	67.00	67.00	66.74	1,000
Sep 16, 2024	66.46	66.71	66.46	66.59	66.33	22,264
Sep 13, 2024	67.27	67.27	66.29	66.29	66.04	40
Sep 12, 2024	66.50	66.78	66.50	66.78	66.52	26
Sep 11, 2024	66.40	66.40	66.40	66.40	66.15	-
Sep 10, 2024	67.27	67.27	66.40	66.40	66.15	26
Sep 9, 2024	66.73	67.27	66.73	67.27	67.01	323
Sep 6, 2024	66.00	66.40	66.00	66.40	66.15	2,535
Sep 5, 2024	65.80	65.80	65.80	65.80	65.55	-
Sep 4, 2024	64.62	65.80	64.62	65.80	65.55	178
Sep 3, 2024	64.65	64.65	64.56	64.62	64.37	194
Sep 2, 2024	65.10	65.10	65.09	65.09	64.84	14
Aug 30, 2024	63.96	63.96	63.81	63.81	63.57	3,052
Aug 29, 2024	62.64	62.64	62.64	62.64	62.40	-
Aug 28, 2024	62.64	62.64	62.64	62.64	62.40	-
Aug 27, 2024	62.80	62.80	62.54	62.64	62.40	5,006
Aug 26, 2024	63.00	63.00	62.07	62.07	61.83	469
Aug 23, 2024	62.00	62.00	61.80	61.80	61.56	2,150
Aug 22, 2024	63.30	63.54	63.18	63.27	63.03	2,747
Aug 21, 2024	62.60	62.88	62.60	62.82	62.58	297
Aug 20, 2024	62.52	62.88	62.52	62.88	62.64	171
Aug 19, 2024	62.04	62.04	62.04	62.04	61.80	12
Aug 16, 2024	62.82	63.06	62.82	63.06	62.82	12
Aug 15, 2024	63.48	63.48	63.48	63.48	63.24	12
Aug 14, 2024	62.85	62.85	62.80	62.80	62.56	3,533
Aug 13, 2024	64.49	64.49	64.49	64.49	64.24	300
Aug 12, 2024	62.80	63.00	62.80	62.95	62.71	1,661
Aug 9, 2024	64.89	64.89	63.91	64.05	63.80	2,651
Aug 8, 2024	64.33	65.94	64.33	65.27	65.02	1,333
Aug 7, 2024	65.73	65.73	65.10	65.25	65.00	832
Aug 6, 2024	63.66	66.74	63.66	65.32	65.07	779
Aug 5, 2024	64.33	64.33	62.69	62.69	62.45	585
Aug 2, 2024	64.98	64.98	64.26	64.33	64.08	46
Aug 1, 2024	64.86	65.24	64.86	65.24	64.99	229
Jul 31, 2024	63.96	64.25	63.84	63.96	63.71	440
Jul 30, 2024	61.53	65.24	61.53	64.00	63.75	130
Jul 29, 2024	63.42	64.25	63.42	63.89	63.65	101
Jul 26, 2024	64.75	64.75	64.00	64.38	64.13	599
Jul 25, 2024	64.06	64.70	64.06	64.70	64.45	46
Jul 24, 2024	62.94	63.88	62.94	63.88	63.64	6,366
Jul 23, 2024	62.85	63.24	62.85	62.94	62.70	3,971
Jul 22, 2024	62.64	63.05	62.38	63.05	62.81	1,744
Jul 19, 2024	61.49	62.64	61.49	62.64	62.40	1,763
Jul 18, 2024	62.99	63.30	62.64	62.72	62.48	121
Jul 17, 2024	0.10 Dividend
Jul 17, 2024	61.50	63.00	59.40	62.00	61.76	1,609
Jul 16, 2024	61.49	61.50	61.49	61.50	61.17	29
Jul 15, 2024	60.78	60.96	60.60	60.60	60.27	25
Jul 12, 2024	61.13	61.15	60.78	60.78	60.45	204
Jul 11, 2024	58.78	58.78	58.78	58.78	58.46	-
Jul 10, 2024	58.00	58.78	58.00	58.78	58.46	2,504
Jul 9, 2024	60.24	60.24	59.01	59.99	59.67	89
Jul 8, 2024	60.56	60.61	59.71	59.71	59.39	85
Jul 5, 2024	59.94	60.60	59.94	60.08	59.76	157
Jul 4, 2024	60.69	60.69	59.79	59.79	59.47	48
Jul 3, 2024	62.35	62.35	60.42	60.42	60.09	55
Jul 2, 2024	61.20	62.34	61.20	62.34	62.00	32
Jul 1, 2024	61.33	61.33	60.60	60.61	60.28	77
Jun 28, 2024	61.01	61.33	60.60	60.60	60.27	50
Jun 27, 2024	60.00	62.22	60.00	60.39	60.06	3,619
Jun 26, 2024	58.45	59.02	58.40	59.02	58.70	71
Jun 25, 2024	57.88	57.88	57.88	57.88	57.57	-
Jun 24, 2024	58.10	58.61	57.88	57.88	57.57	327
Jun 21, 2024	58.08	58.08	57.81	57.81	57.50	20
Jun 20, 2024	57.59	58.02	57.55	57.55	57.24	2,059
Jun 19, 2024	58.00	58.00	58.00	58.00	57.69	21
Jun 18, 2024	57.96	57.96	57.30	57.50	57.19	104
Jun 17, 2024	57.90	57.90	57.48	57.80	57.49	13
Jun 14, 2024	56.70	57.06	56.65	57.03	56.72	8,050
Jun 13, 2024	57.66	57.84	57.66	57.71	57.40	90
Jun 12, 2024	59.52	60.00	59.05	59.05	58.73	2,558
Jun 11, 2024	59.73	59.73	59.73	59.73	59.41	-
Jun 10, 2024	59.02	60.20	59.02	59.73	59.41	4,383
Jun 7, 2024	58.38	58.38	58.06	58.06	57.75	26
Jun 6, 2024	57.65	58.14	57.60	58.14	57.83	42
Jun 5, 2024	56.36	58.32	56.36	58.08	57.77	115
Jun 4, 2024	55.93	56.36	55.93	56.36	56.06	1,807
Jun 3, 2024	56.65	56.99	55.93	56.17	55.87	148
May 31, 2024	54.90	54.90	54.90	54.90	54.60	-
May 29, 2024	54.90	54.90	54.90	54.90	54.60	-
May 28, 2024	54.90	54.95	54.75	54.90	54.60	2,069
May 27, 2024	54.85	55.51	54.53	54.53	54.24	18
May 24, 2024	54.21	55.30	54.21	54.85	54.55	329
May 23, 2024	55.71	55.77	54.21	54.21	53.92	56
May 22, 2024	55.60	55.62	55.38	55.38	55.08	2,517
May 21, 2024	55.50	55.50	55.50	55.50	55.20	7
May 20, 2024	55.39	56.00	55.00	56.00	55.70	3,251
May 17, 2024	55.38	55.39	55.38	55.39	55.09	12
May 16, 2024	55.68	55.68	55.68	55.68	55.38	35
May 15, 2024	55.69	56.00	55.55	55.55	55.25	20
May 14, 2024	54.45	54.45	54.10	54.10	53.81	13
May 13, 2024	54.41	54.90	54.40	54.40	54.11	247
May 10, 2024	54.20	54.40	54.20	54.40	54.11	130
May 9, 2024	52.19	53.90	52.19	53.90	53.61	37
May 8, 2024	52.19	52.19	52.19	52.19	51.91	101
May 7, 2024	53.89	54.40	53.89	54.00	53.71	2,645
May 6, 2024	52.85	52.85	52.36	52.40	52.12	387
May 3, 2024	53.45	53.45	52.75	52.75	52.46	9,121
May 2, 2024	51.80	54.20	51.80	53.41	53.12	3,723
Apr 30, 2024	51.40	51.80	51.40	51.80	51.52	2,105
Apr 29, 2024	50.25	52.84	50.25	51.40	51.12	5,758
Apr 26, 2024	50.11	50.25	50.11	50.25	49.98	45
Apr 25, 2024	48.49	49.49	48.49	49.45	49.18	2,270
Apr 24, 2024	48.75	48.75	48.49	48.49	48.23	11
Apr 23, 2024	48.00	48.00	48.00	48.00	47.74	1
Apr 22, 2024	48.80	48.80	47.10	47.28	47.02	2,495
Apr 19, 2024	52.19	52.19	47.50	47.55	47.29	7,387
Apr 18, 2024	0.10 Dividend
Apr 18, 2024	50.60	50.60	49.90	50.21	49.94	20,028
Apr 17, 2024	50.22	50.22	49.42	49.42	49.05	112
Apr 16, 2024	49.35	50.54	49.35	50.22	49.85	79
Apr 15, 2024	48.00	50.00	48.00	48.66	48.30	865
Apr 12, 2024	51.05	51.05	47.80	47.80	47.45	1,289
Apr 11, 2024	52.30	52.30	51.65	52.00	51.61	134
Apr 10, 2024	51.80	51.80	51.60	51.75	51.37	171
Apr 9, 2024	51.55	52.15	51.55	52.10	51.71	162
Apr 8, 2024	52.45	52.45	51.85	52.04	51.65	170
Apr 5, 2024	52.75	53.45	52.10	52.45	52.06	260
Apr 4, 2024	51.30	52.26	51.06	51.06	50.68	62
Apr 3, 2024	52.19	52.90	51.30	51.30	50.92	55
Apr 2, 2024	52.05	52.36	51.99	52.19	51.80	278
Apr 1, 2024	53.35	53.35	52.45	52.87	52.48	9,011
Mar 28, 2024	54.10	54.10	52.45	53.35	52.95	33
Mar 27, 2024	52.25	52.30	51.85	52.15	51.76	150
Mar 26, 2024	51.25	51.75	51.25	51.40	51.02	265
Mar 25, 2024	53.35	54.36	52.13	54.36	53.96	38
Mar 22, 2024	52.60	52.70	52.60	52.60	52.21	92
Mar 21, 2024	52.81	53.75	52.60	52.60	52.21	230
Mar 20, 2024	54.19	54.65	52.81	52.81	52.42	175
Mar 19, 2024	54.06	54.19	53.93	54.19	53.79	779
Mar 18, 2024	53.62	53.92	53.43	53.43	53.03	64,882
Mar 15, 2024	54.85	54.85	53.62	53.62	53.22	50,083
Mar 14, 2024	55.37	55.37	53.25	53.80	53.40	50,399
Mar 13, 2024	56.68	56.70	55.14	55.37	54.96	682
Mar 12, 2024	57.06	57.06	56.64	56.64	56.22	47
Mar 11, 2024	56.70	57.16	55.98	57.16	56.74	177
Mar 8, 2024	56.69	56.70	55.86	56.70	56.28	114
Mar 7, 2024	57.30	57.30	56.40	56.58	56.16	5,514
Mar 6, 2024	57.84	57.84	56.70	56.70	56.28	643
Mar 5, 2024	58.44	58.44	57.30	57.47	57.04	193
Mar 4, 2024	59.44	59.76	57.80	58.20	57.77	186
Mar 1, 2024	61.70	61.70	58.68	59.44	59.00	9,224
Feb 29, 2024	61.87	62.34	61.25	61.74	61.28	16
Feb 28, 2024	61.26	61.87	61.26	61.87	61.41	1,277
Feb 27, 2024	61.20	61.56	60.76	61.22	60.77	3,984
Feb 26, 2024	61.38	61.38	61.13	61.20	60.75	135
Feb 23, 2024	61.48	61.52	61.38	61.38	60.92	97
Feb 22, 2024	57.66	60.12	57.66	59.94	59.50	511
Feb 21, 2024	56.76	58.14	56.76	58.02	57.59	67