Zoetis Inc. (BVMF:Z1TS34)
Brazil · Delayed Price · Currency is BRL 24.30
-0.19 (-0.76%)
At close: Jul 17, 2026
BVMF:Z1TS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.38 | 24.30 | 23.38 | 24.30 | 24.30 | -0.76% | 86 |
| Jul 16, 2026 | 24.25 | 24.60 | 24.24 | 24.60 | 24.49 | 4.41% | 559 |
| Jul 15, 2026 | 23.75 | 24.15 | 23.55 | 23.56 | 23.45 | 0.34% | 3,398 |
| Jul 14, 2026 | 23.34 | 23.61 | 23.30 | 23.48 | 23.37 | -2.89% | 3,070 |
| Jul 13, 2026 | 24.32 | 24.32 | 24.10 | 24.18 | 24.07 | 0.29% | 132 |
| Jul 10, 2026 | 24.49 | 24.54 | 24.11 | 24.11 | 24.00 | -0.94% | 2,214 |
| Jul 8, 2026 | 24.25 | 24.34 | 24.25 | 24.34 | 24.23 | -1.22% | 26 |
| Jul 7, 2026 | 24.81 | 24.90 | 24.64 | 24.64 | 24.53 | 3.66% | 1,644 |
| Jul 6, 2026 | 24.21 | 24.21 | 23.72 | 23.77 | 23.66 | -2.94% | 592 |
| Jul 2, 2026 | 23.84 | 24.49 | 23.84 | 24.49 | 24.38 | 3.07% | 17,050 |
| Jul 1, 2026 | 23.18 | 24.25 | 23.18 | 23.76 | 23.65 | 2.68% | 13,018 |
| Jun 30, 2026 | 23.95 | 23.95 | 23.11 | 23.14 | 23.03 | -2.45% | 3,102 |
| Jun 29, 2026 | 24.82 | 24.82 | 23.72 | 23.72 | 23.61 | -2.87% | 6,633 |
| Jun 26, 2026 | 24.60 | 24.95 | 24.42 | 24.42 | 24.31 | -2.86% | 3,757 |
| Jun 25, 2026 | 25.33 | 25.85 | 25.10 | 25.14 | 25.02 | -0.55% | 30,130 |
| Jun 24, 2026 | 25.00 | 25.70 | 25.00 | 25.28 | 25.16 | 1.40% | 8,802 |
| Jun 23, 2026 | 24.70 | 24.93 | 24.70 | 24.93 | 24.82 | 1.96% | 1,061 |
| Jun 22, 2026 | 25.50 | 25.50 | 24.41 | 24.45 | 24.34 | -4.12% | 2,975 |
| Jun 18, 2026 | 25.15 | 25.50 | 25.15 | 25.50 | 25.38 | 3.66% | 3,690 |
| Jun 17, 2026 | 25.05 | 25.25 | 24.60 | 24.60 | 24.49 | -1.80% | 908 |
| Jun 16, 2026 | 25.06 | 25.12 | 24.85 | 25.05 | 24.94 | -1.30% | 701 |
| Jun 15, 2026 | 25.34 | 25.44 | 25.25 | 25.38 | 25.26 | 0.44% | 460 |
| Jun 12, 2026 | 26.38 | 26.38 | 25.25 | 25.27 | 25.15 | -3.22% | 2,222 |
| Jun 11, 2026 | 26.04 | 26.11 | 25.80 | 26.11 | 25.99 | -0.31% | 38 |
| Jun 10, 2026 | 26.60 | 26.80 | 26.19 | 26.19 | 26.07 | -1.24% | 2,879 |
| Jun 9, 2026 | 26.32 | 26.60 | 26.22 | 26.52 | 26.40 | 4.62% | 6,455 |
| Jun 8, 2026 | 25.50 | 25.56 | 25.17 | 25.35 | 25.23 | -1.90% | 2,075 |
| Jun 5, 2026 | 25.93 | 25.93 | 25.84 | 25.84 | 25.72 | 4.83% | 559 |
| Jun 3, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.54 | 3.57% | 50 |
| Jun 2, 2026 | 24.48 | 24.48 | 23.80 | 23.80 | 23.69 | -2.46% | 6,723 |
| Jun 1, 2026 | 24.29 | 24.60 | 24.29 | 24.40 | 24.29 | -0.45% | 57 |
| May 29, 2026 | 24.74 | 24.74 | 24.51 | 24.51 | 24.40 | -0.97% | 410 |
| May 28, 2026 | 25.32 | 25.32 | 24.72 | 24.75 | 24.64 | -2.14% | 1,647 |
| May 27, 2026 | 25.17 | 25.62 | 24.96 | 25.29 | 25.17 | -0.59% | 849 |
| May 26, 2026 | 25.61 | 25.61 | 25.31 | 25.44 | 25.32 | -2.53% | 370 |
| May 25, 2026 | 25.56 | 26.10 | 25.56 | 26.10 | 25.98 | 2.11% | 36 |
| May 22, 2026 | 25.40 | 25.56 | 25.35 | 25.56 | 25.44 | 1.67% | 4,606 |
| May 21, 2026 | 24.88 | 25.14 | 24.14 | 25.14 | 25.02 | -0.63% | 189 |
| May 20, 2026 | 24.90 | 25.30 | 24.80 | 25.30 | 25.18 | 1.61% | 18,798 |
| May 19, 2026 | 24.70 | 25.15 | 24.68 | 24.90 | 24.79 | 3.23% | 1,029 |
| May 18, 2026 | 23.41 | 24.12 | 23.41 | 24.12 | 24.01 | 3.03% | 2,005 |
| May 15, 2026 | 23.86 | 23.96 | 23.35 | 23.41 | 23.30 | -0.13% | 4,283 |
| May 14, 2026 | 23.25 | 23.44 | 23.23 | 23.44 | 23.33 | 0.64% | 1,523 |
| May 13, 2026 | 23.86 | 23.86 | 23.00 | 23.29 | 23.18 | -0.77% | 1,551 |
| May 12, 2026 | 23.56 | 23.92 | 23.13 | 23.47 | 23.36 | 0.30% | 4,807 |
| May 11, 2026 | 24.98 | 24.98 | 23.38 | 23.40 | 23.29 | -6.29% | 7,558 |
| May 8, 2026 | 26.92 | 26.92 | 24.90 | 24.97 | 24.86 | -6.30% | 12,690 |
| May 7, 2026 | 34.06 | 34.06 | 26.38 | 26.65 | 26.53 | -22.08% | 52,424 |
| May 6, 2026 | 34.30 | 34.30 | 34.20 | 34.20 | 34.04 | -1.38% | 400 |
| May 5, 2026 | 34.85 | 34.85 | 34.50 | 34.68 | 34.52 | -0.40% | 13 |