Zoetis Inc. (BVMF:Z1TS34)
Brazil · Delayed Price · Currency is BRL 40.32
-1.94 (-4.59%)
At close: Nov 12, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 39.98 | 40.14 | 39.88 | 39.98 | 39.98 | -5.40% | 57 |
| Nov 11, 2025 | 40.44 | 42.26 | 40.44 | 42.26 | 42.26 | 5.57% | 45 |
| Nov 10, 2025 | 40.34 | 40.34 | 39.52 | 40.03 | 40.03 | 0.45% | 382 |
| Nov 7, 2025 | 40.15 | 40.15 | 39.51 | 39.85 | 39.85 | -0.75% | 159 |
| Nov 6, 2025 | 40.76 | 40.76 | 40.00 | 40.15 | 40.15 | -1.50% | 841 |
| Nov 5, 2025 | 42.32 | 42.32 | 39.93 | 40.76 | 40.76 | -3.18% | 30,172 |
| Nov 4, 2025 | 47.24 | 47.24 | 41.48 | 42.10 | 42.10 | -13.00% | 38,914 |
| Nov 3, 2025 | 48.30 | 48.39 | 48.13 | 48.39 | 48.39 | 0.19% | 9 |
| Oct 31, 2025 | 48.25 | 48.30 | 48.25 | 48.30 | 48.30 | 0.10% | 245 |
| Oct 30, 2025 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 0.40% | 1,184 |
| Oct 29, 2025 | 48.49 | 48.49 | 48.06 | 48.06 | 47.95 | -1.21% | 32 |
| Oct 28, 2025 | 48.94 | 49.22 | 48.53 | 48.65 | 48.54 | -0.31% | 1,077 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | -0.81% | 4 |
| Oct 24, 2025 | 49.30 | 49.30 | 48.85 | 49.20 | 49.08 | -0.06% | 69 |
| Oct 23, 2025 | 49.65 | 49.65 | 49.23 | 49.23 | 49.11 | -0.85% | 13 |
| Oct 22, 2025 | 49.83 | 49.87 | 49.65 | 49.65 | 49.53 | 1.08% | 80 |
| Oct 21, 2025 | 49.10 | 49.20 | 49.10 | 49.12 | 49.00 | 0.84% | 25 |
| Oct 20, 2025 | 48.67 | 48.71 | 48.67 | 48.71 | 48.60 | 0.19% | 2 |
| Oct 17, 2025 | 48.72 | 48.72 | 48.62 | 48.62 | 48.51 | -0.21% | 16 |
| Oct 16, 2025 | 48.50 | 48.72 | 48.50 | 48.72 | 48.61 | 0.33% | 206 |
| Oct 15, 2025 | 48.66 | 48.88 | 48.41 | 48.56 | 48.45 | -0.18% | 384 |
| Oct 14, 2025 | 48.85 | 48.85 | 48.65 | 48.65 | 48.54 | -0.18% | 1,294 |
| Oct 13, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.63 | 0.72% | 20 |
| Oct 10, 2025 | 48.41 | 48.41 | 48.39 | 48.39 | 48.28 | 0.90% | 1,001 |
| Oct 9, 2025 | 48.10 | 48.10 | 47.96 | 47.96 | 47.85 | -0.29% | 58 |
| Oct 8, 2025 | 48.14 | 48.14 | 47.79 | 48.10 | 47.99 | 0.21% | 681 |
| Oct 7, 2025 | 47.85 | 48.10 | 47.85 | 48.00 | 47.89 | -0.52% | 1,073 |
| Oct 6, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.14 | -1.73% | 282 |
| Oct 3, 2025 | 49.20 | 49.71 | 49.10 | 49.10 | 48.98 | -0.20% | 14 |
| Oct 2, 2025 | 49.12 | 49.20 | 49.10 | 49.20 | 49.08 | 1.23% | 1,131 |
| Oct 1, 2025 | 48.65 | 48.79 | 48.60 | 48.60 | 48.49 | -0.10% | 34 |
| Sep 30, 2025 | 47.94 | 48.65 | 47.94 | 48.65 | 48.54 | 2.53% | 16 |
| Sep 29, 2025 | 47.80 | 47.80 | 47.45 | 47.45 | 47.34 | -0.94% | 177 |
| Sep 26, 2025 | 47.90 | 48.00 | 47.80 | 47.90 | 47.79 | 2.57% | 807 |
| Sep 25, 2025 | 47.25 | 47.25 | 46.70 | 46.70 | 46.59 | -1.12% | 1,003 |
| Sep 24, 2025 | 47.55 | 47.55 | 47.23 | 47.23 | 47.12 | 0.49% | 15,301 |
| Sep 23, 2025 | 48.30 | 48.30 | 47.00 | 47.00 | 46.89 | -3.29% | 684 |
| Sep 22, 2025 | 48.35 | 48.61 | 48.35 | 48.60 | 48.49 | -0.10% | 249 |
| Sep 17, 2025 | 48.86 | 48.86 | 48.65 | 48.65 | 48.54 | -0.41% | 8 |
| Sep 16, 2025 | 48.75 | 48.85 | 48.64 | 48.85 | 48.74 | 0.23% | 92 |
| Sep 15, 2025 | 50.00 | 50.00 | 48.70 | 48.74 | 48.63 | -2.52% | 1,579 |
| Sep 12, 2025 | 49.30 | 50.05 | 49.24 | 50.00 | 49.88 | -1.32% | 282 |
| Sep 11, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.55 | 0.34% | 24 |
| Sep 10, 2025 | 50.72 | 50.72 | 50.50 | 50.50 | 50.38 | -1.27% | 32 |
| Sep 9, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.03 | -0.47% | 5 |
| Sep 8, 2025 | 51.75 | 51.85 | 50.00 | 51.39 | 51.27 | -0.70% | 337 |
| Sep 5, 2025 | 52.88 | 52.88 | 51.75 | 51.75 | 51.63 | -1.15% | 55 |
| Sep 4, 2025 | 52.03 | 52.35 | 52.01 | 52.35 | 52.23 | 0.62% | 13 |
| Sep 3, 2025 | 51.80 | 52.03 | 51.69 | 52.03 | 51.91 | -0.40% | 68 |
| Sep 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.12 | -2.08% | 26 |