Skip to main content
logo
Zoetis Inc. (BVMF:Z1TS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.02
+0.72 (2.96%)
At close: Aug 28, 2026

BVMF:Z1TS34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.8225.0224.8225.0225.022.96%1,174
Aug 27, 202625.1925.1924.3024.3024.30-2.57%4,377
Aug 26, 202624.7825.2124.7824.9424.940.40%2,705
Aug 25, 202625.3925.3924.5124.8424.84-1.15%5,416
Aug 24, 202625.3125.3125.1325.1325.130.04%2,510
Aug 21, 202624.6725.3224.5025.1225.122.87%3,518
Aug 20, 202624.9224.9224.3524.4224.42-2.01%13,149
Aug 19, 202624.4924.9224.4924.9224.922.81%8,701
Aug 18, 202623.0924.2423.0924.2424.242.84%5,065
Aug 17, 202624.1724.1723.2623.5723.57-3.32%8,162
Aug 14, 202624.3024.7024.2424.3824.381.41%11,091
Aug 13, 202623.6624.0823.6624.0424.041.61%16,054
Aug 12, 202623.4023.6623.3823.6623.66-2.47%859
Aug 11, 202623.9624.2623.7624.2624.262.28%3,320
Aug 10, 202623.0023.7222.9023.7223.722.95%3,364
Aug 7, 202624.1824.2822.9523.0423.04-6.46%4,365
Aug 6, 202623.7024.9423.7024.6324.633.92%18,186
Aug 5, 202624.0024.0023.6623.7023.70-2.59%195
Aug 4, 202624.2324.3324.1724.3324.33-0.77%530
Aug 3, 202624.5825.0124.5224.5224.52-0.20%34
Jul 31, 202624.4224.5724.4224.5724.572.38%306
Jul 30, 202624.5824.5823.9524.0024.00-3.11%4,582
Jul 29, 202625.0025.0024.7724.7724.77-0.12%12
Jul 28, 202625.0025.2124.8024.8024.801.85%469
Jul 27, 202624.1524.3524.1524.3524.353.00%463
Jul 24, 202623.9424.1023.6423.6423.64-0.25%5,994
Jul 23, 202623.7323.7323.6023.7023.701.72%1,119
Jul 22, 202624.0024.0023.2823.3023.30-2.02%3,801
Jul 21, 202623.7824.0723.6023.7823.78-1.33%199,098
Jul 20, 202624.3024.3023.8424.1024.10-0.82%7,284
Jul 17, 202623.3824.3023.3824.3024.30-0.76%86
Jul 16, 202624.2524.6024.2424.6024.494.41%559
Jul 15, 202623.7524.1523.5523.5623.450.34%3,398
Jul 14, 202623.3423.6123.3023.4823.37-2.89%3,070
Jul 13, 202624.3224.3224.1024.1824.070.29%132
Jul 10, 202624.4924.5424.1124.1124.00-0.94%2,214
Jul 8, 202624.2524.3424.2524.3424.23-1.22%26
Jul 7, 202624.8124.9024.6424.6424.533.66%1,644
Jul 6, 202624.2124.2123.7223.7723.66-2.94%592
Jul 2, 202623.8424.4923.8424.4924.383.07%17,050
Jul 1, 202623.1824.2523.1823.7623.652.68%13,018
Jun 30, 202623.9523.9523.1123.1423.03-2.45%3,102
Jun 29, 202624.8224.8223.7223.7223.61-2.87%6,633
Jun 26, 202624.6024.9524.4224.4224.31-2.86%3,757
Jun 25, 202625.3325.8525.1025.1425.02-0.55%30,130
Jun 24, 202625.0025.7025.0025.2825.161.40%8,802
Jun 23, 202624.7024.9324.7024.9324.821.96%1,061
Jun 22, 202625.5025.5024.4124.4524.34-4.12%2,975
Jun 18, 202625.1525.5025.1525.5025.383.66%3,690
Jun 17, 202625.0525.2524.6024.6024.49-1.80%908