Zoetis Inc. (BVMF:Z1TS34)
Brazil · Delayed Price · Currency is BRL 24.67
-1.41 (-5.41%)
At close: Oct 28, 2026
BVMF:Z1TS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.00 | 26.00 | 24.67 | 24.67 | 24.67 | -4.97% | 512 |
| Oct 27, 2026 | 23.82 | 26.66 | 23.82 | 26.08 | 25.96 | 9.53% | 2,132 |
| Oct 26, 2026 | 26.90 | 27.78 | 23.81 | 23.81 | 23.70 | -8.03% | 3,374 |
| Oct 22, 2026 | 25.75 | 25.89 | 25.73 | 25.89 | 25.77 | 3.52% | 74 |
| Oct 21, 2026 | 25.00 | 25.06 | 25.00 | 25.01 | 24.90 | 0.44% | 605 |
| Oct 20, 2026 | 25.34 | 25.34 | 24.90 | 24.90 | 24.79 | -0.72% | 7 |
| Oct 19, 2026 | 24.96 | 25.11 | 24.95 | 25.08 | 24.97 | -0.16% | 30,416 |
| Oct 16, 2026 | 25.25 | 25.29 | 24.98 | 25.12 | 25.01 | 0.80% | 110 |
| Oct 15, 2026 | 24.12 | 25.09 | 24.12 | 24.92 | 24.81 | 4.36% | 6,489 |
| Oct 14, 2026 | 23.68 | 23.88 | 23.68 | 23.88 | 23.77 | 1.70% | 148 |
| Oct 13, 2026 | 23.75 | 23.85 | 23.42 | 23.48 | 23.37 | 0.95% | 247 |
| Oct 9, 2026 | 23.18 | 23.26 | 23.15 | 23.26 | 23.15 | 1.13% | 3,964 |
| Oct 8, 2026 | 22.59 | 23.10 | 22.50 | 23.00 | 22.90 | 2.40% | 3,801 |
| Oct 7, 2026 | 22.45 | 22.50 | 22.22 | 22.46 | 22.36 | 2.09% | 10,543 |
| Oct 6, 2026 | 22.55 | 22.55 | 22.00 | 22.00 | 21.90 | -1.43% | 5,084 |
| Oct 5, 2026 | 22.13 | 22.34 | 21.52 | 22.32 | 22.22 | -1.85% | 1,027 |
| Oct 2, 2026 | 22.66 | 22.82 | 22.66 | 22.74 | 22.64 | 0.26% | 700 |
| Oct 1, 2026 | 22.82 | 22.82 | 22.68 | 22.68 | 22.58 | 0.49% | 3 |
| Sep 30, 2026 | 22.84 | 22.96 | 22.57 | 22.57 | 22.47 | -1.53% | 173 |
| Sep 29, 2026 | 23.16 | 23.16 | 22.92 | 22.92 | 22.82 | -1.63% | 532 |
| Sep 28, 2026 | 22.94 | 23.30 | 22.84 | 23.30 | 23.19 | 1.57% | 711 |
| Sep 25, 2026 | 22.68 | 22.94 | 22.68 | 22.94 | 22.84 | 0.44% | 2,688 |
| Sep 24, 2026 | 23.16 | 23.16 | 22.72 | 22.84 | 22.74 | -1.30% | 2,186 |
| Sep 23, 2026 | 23.68 | 23.68 | 23.10 | 23.14 | 23.03 | -1.28% | 392 |
| Sep 22, 2026 | 22.80 | 23.45 | 22.80 | 23.44 | 23.33 | 2.81% | 1,047 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.70 | -1.72% | 7,456 |
| Sep 18, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.09 | -1.32% | 1,287 |
| Sep 17, 2026 | 23.74 | 23.74 | 23.27 | 23.51 | 23.40 | -7.00% | 239 |
| Sep 16, 2026 | 23.60 | 25.28 | 23.52 | 25.28 | 25.16 | 6.89% | 113 |
| Sep 15, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.54 | -0.63% | 300 |
| Sep 14, 2026 | 23.76 | 24.05 | 23.72 | 23.80 | 23.69 | 2.01% | 1,101 |
| Sep 11, 2026 | 22.94 | 23.33 | 22.80 | 23.33 | 23.22 | -0.34% | 810 |
| Sep 10, 2026 | 23.72 | 23.72 | 23.11 | 23.41 | 23.30 | -0.30% | 385 |
| Sep 9, 2026 | 23.75 | 23.75 | 23.44 | 23.48 | 23.37 | -0.47% | 69 |
| Sep 8, 2026 | 24.78 | 24.78 | 23.55 | 23.59 | 23.48 | -3.83% | 20,397 |
| Sep 4, 2026 | 24.20 | 24.53 | 24.10 | 24.53 | 24.42 | 0.33% | 2,964 |
| Sep 3, 2026 | 24.35 | 24.45 | 24.35 | 24.45 | 24.34 | 0.62% | 5,400 |
| Sep 2, 2026 | 25.11 | 25.11 | 24.30 | 24.30 | 24.19 | -2.25% | 2,547 |
| Sep 1, 2026 | 25.09 | 25.09 | 24.86 | 24.86 | 24.75 | 0.08% | 367 |
| Aug 31, 2026 | 24.84 | 25.02 | 24.84 | 24.84 | 24.73 | -0.72% | 464 |
| Aug 28, 2026 | 24.82 | 25.02 | 24.82 | 25.02 | 24.91 | 2.96% | 1,174 |
| Aug 27, 2026 | 25.19 | 25.19 | 24.30 | 24.30 | 24.19 | -2.57% | 4,377 |
| Aug 26, 2026 | 24.78 | 25.21 | 24.78 | 24.94 | 24.83 | 0.40% | 2,705 |
| Aug 25, 2026 | 25.39 | 25.39 | 24.51 | 24.84 | 24.73 | -1.15% | 5,416 |
| Aug 24, 2026 | 25.31 | 25.31 | 25.13 | 25.13 | 25.02 | 0.04% | 2,510 |
| Aug 21, 2026 | 24.67 | 25.32 | 24.50 | 25.12 | 25.01 | 2.87% | 3,518 |
| Aug 20, 2026 | 24.92 | 24.92 | 24.35 | 24.42 | 24.31 | -2.01% | 13,149 |
| Aug 19, 2026 | 24.49 | 24.92 | 24.49 | 24.92 | 24.81 | 2.81% | 8,701 |
| Aug 18, 2026 | 23.09 | 24.24 | 23.09 | 24.24 | 24.13 | 2.84% | 5,065 |
| Aug 17, 2026 | 24.17 | 24.17 | 23.26 | 23.57 | 23.46 | -3.32% | 8,162 |