Zoetis Inc. (BVMF:Z1TS34)
Brazil · Delayed Price · Currency is BRL 23.00
+0.54 (2.40%)
At close: Oct 8, 2026
BVMF:Z1TS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.59 | 23.10 | 22.50 | 23.00 | 23.00 | 2.40% | 3,801 |
| Oct 7, 2026 | 22.45 | 22.50 | 22.22 | 22.46 | 22.46 | 2.09% | 10,543 |
| Oct 6, 2026 | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | -1.43% | 5,479 |
| Oct 5, 2026 | 22.13 | 22.34 | 21.52 | 22.32 | 22.32 | -1.85% | 1,027 |
| Oct 2, 2026 | 22.66 | 22.82 | 22.66 | 22.74 | 22.74 | 0.26% | 700 |
| Oct 1, 2026 | 22.82 | 22.82 | 22.68 | 22.68 | 22.68 | 0.49% | 3 |
| Sep 30, 2026 | 22.84 | 22.96 | 22.57 | 22.57 | 22.57 | -1.53% | 173 |
| Sep 29, 2026 | 23.16 | 23.16 | 22.92 | 22.92 | 22.92 | -1.63% | 532 |
| Sep 28, 2026 | 22.94 | 23.30 | 22.84 | 23.30 | 23.30 | 1.57% | 711 |
| Sep 25, 2026 | 22.68 | 22.94 | 22.68 | 22.94 | 22.94 | 0.44% | 2,688 |
| Sep 24, 2026 | 23.16 | 23.16 | 22.72 | 22.84 | 22.84 | -1.30% | 2,186 |
| Sep 23, 2026 | 23.68 | 23.68 | 23.10 | 23.14 | 23.14 | -1.28% | 392 |
| Sep 22, 2026 | 22.80 | 23.45 | 22.80 | 23.44 | 23.44 | 2.81% | 1,047 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -1.72% | 7,456 |
| Sep 18, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | -1.32% | 1,287 |
| Sep 17, 2026 | 23.74 | 23.74 | 23.27 | 23.51 | 23.51 | -7.00% | 239 |
| Sep 16, 2026 | 23.60 | 25.28 | 23.52 | 25.28 | 25.28 | 6.89% | 113 |
| Sep 15, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | 300 |
| Sep 14, 2026 | 23.76 | 24.05 | 23.72 | 23.80 | 23.80 | 2.01% | 1,101 |
| Sep 11, 2026 | 22.94 | 23.33 | 22.80 | 23.33 | 23.33 | -0.34% | 810 |
| Sep 10, 2026 | 23.72 | 23.72 | 23.11 | 23.41 | 23.41 | -0.30% | 385 |
| Sep 9, 2026 | 23.75 | 23.75 | 23.44 | 23.48 | 23.48 | -0.47% | 69 |
| Sep 8, 2026 | 24.78 | 24.78 | 23.55 | 23.59 | 23.59 | -3.83% | 20,397 |
| Sep 4, 2026 | 24.20 | 24.53 | 24.10 | 24.53 | 24.53 | 0.33% | 2,964 |
| Sep 3, 2026 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | 0.62% | 5,400 |
| Sep 2, 2026 | 25.11 | 25.11 | 24.30 | 24.30 | 24.30 | -2.25% | 2,547 |
| Sep 1, 2026 | 25.09 | 25.09 | 24.86 | 24.86 | 24.86 | 0.08% | 367 |
| Aug 31, 2026 | 24.84 | 25.02 | 24.84 | 24.84 | 24.84 | -0.72% | 464 |
| Aug 28, 2026 | 24.82 | 25.02 | 24.82 | 25.02 | 25.02 | 2.96% | 1,174 |
| Aug 27, 2026 | 25.19 | 25.19 | 24.30 | 24.30 | 24.30 | -2.57% | 4,377 |
| Aug 26, 2026 | 24.78 | 25.21 | 24.78 | 24.94 | 24.94 | 0.40% | 2,705 |
| Aug 25, 2026 | 25.39 | 25.39 | 24.51 | 24.84 | 24.84 | -1.15% | 5,416 |
| Aug 24, 2026 | 25.31 | 25.31 | 25.13 | 25.13 | 25.13 | 0.04% | 2,510 |
| Aug 21, 2026 | 24.67 | 25.32 | 24.50 | 25.12 | 25.12 | 2.87% | 3,518 |
| Aug 20, 2026 | 24.92 | 24.92 | 24.35 | 24.42 | 24.42 | -2.01% | 13,149 |
| Aug 19, 2026 | 24.49 | 24.92 | 24.49 | 24.92 | 24.92 | 2.81% | 8,701 |
| Aug 18, 2026 | 23.09 | 24.24 | 23.09 | 24.24 | 24.24 | 2.84% | 5,065 |
| Aug 17, 2026 | 24.17 | 24.17 | 23.26 | 23.57 | 23.57 | -3.32% | 8,162 |
| Aug 14, 2026 | 24.30 | 24.70 | 24.24 | 24.38 | 24.38 | 1.41% | 11,091 |
| Aug 13, 2026 | 23.66 | 24.08 | 23.66 | 24.04 | 24.04 | 1.61% | 16,054 |
| Aug 12, 2026 | 23.40 | 23.66 | 23.38 | 23.66 | 23.66 | -2.47% | 859 |
| Aug 11, 2026 | 23.96 | 24.26 | 23.76 | 24.26 | 24.26 | 2.28% | 3,320 |
| Aug 10, 2026 | 23.00 | 23.72 | 22.90 | 23.72 | 23.72 | 2.95% | 3,364 |
| Aug 7, 2026 | 24.18 | 24.28 | 22.95 | 23.04 | 23.04 | -6.46% | 4,365 |
| Aug 6, 2026 | 23.70 | 24.94 | 23.70 | 24.63 | 24.63 | 3.92% | 18,186 |
| Aug 5, 2026 | 24.00 | 24.00 | 23.66 | 23.70 | 23.70 | -2.59% | 195 |
| Aug 4, 2026 | 24.23 | 24.33 | 24.17 | 24.33 | 24.33 | -0.77% | 530 |
| Aug 3, 2026 | 24.58 | 25.01 | 24.52 | 24.52 | 24.52 | -0.20% | 34 |
| Jul 31, 2026 | 24.42 | 24.57 | 24.42 | 24.57 | 24.57 | 2.38% | 306 |
| Jul 30, 2026 | 24.58 | 24.58 | 23.95 | 24.00 | 24.00 | -3.11% | 4,582 |