Australia markets closed

Zoetis Inc. (Z1TS34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
54.85+0.64 (+1.18%)
At close: 03:44PM BRT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202454.2155.3054.2154.8554.85329
23 May 202455.7155.7754.2154.2154.2156
22 May 202455.6055.6255.3855.3855.382,517
21 May 202455.5055.5055.5055.5055.507
20 May 202455.3956.0055.0056.0056.003,251
17 May 202455.3855.3955.3855.3955.3912
16 May 202455.6855.6855.6855.6855.6835
15 May 202455.6956.0055.5555.5555.5520
14 May 202454.4554.4554.1054.1054.1013
13 May 202454.4154.9054.4054.4054.40247
10 May 202454.2054.4054.2054.4054.40130
09 May 202452.1953.9052.1953.9053.9037
08 May 202452.1952.1952.1952.1952.19101
07 May 202453.8954.4053.8954.0054.002,645
06 May 202452.8552.8552.3652.4052.40387
03 May 202453.4553.4552.7552.7552.759,121
02 May 202451.8054.2051.8053.4153.413,723
30 Apr 202451.4051.8051.4051.8051.802,105
29 Apr 202450.2552.8450.2551.4051.405,758
26 Apr 202450.1150.2550.1150.2550.2545
25 Apr 202448.4949.4948.4949.4549.452,270
24 Apr 202448.7548.7548.4948.4948.4911
23 Apr 202448.0048.0048.0048.0048.001
22 Apr 202448.8048.8047.1047.2847.282,495
19 Apr 202452.1952.1947.5047.5547.557,387
18 Apr 202450.6050.6049.9050.2150.2120,028
18 Apr 20240.093908 Dividend
17 Apr 202450.2250.2249.4249.4249.33112
16 Apr 202449.3550.5449.3550.2250.1279
15 Apr 202448.0050.0048.0048.6648.57865
12 Apr 202451.0551.0547.8047.8047.711,289
11 Apr 202452.3052.3051.6552.0051.90134
10 Apr 202451.8051.8051.6051.7551.65171
09 Apr 202451.5552.1551.5552.1052.00162
08 Apr 202452.4552.4551.8552.0451.94170
05 Apr 202452.7553.4552.1052.4552.35260
04 Apr 202451.3052.2651.0651.0650.9662
03 Apr 202452.1952.9051.3051.3051.2055
02 Apr 202452.0552.3651.9952.1952.09278
01 Apr 202453.3553.3552.4552.8752.779,011
28 Mar 202454.1054.1052.4553.3553.2533
27 Mar 202452.2552.3051.8552.1552.05150
26 Mar 202451.2551.7551.2551.4051.30265
25 Mar 202453.3554.3652.1354.3654.2638
22 Mar 202452.6052.7052.6052.6052.5092
21 Mar 202452.8153.7552.6052.6052.50230
20 Mar 202454.1954.6552.8152.8152.71175
19 Mar 202454.0654.1953.9354.1954.09779
18 Mar 202453.6253.9253.4353.4353.3364,882
15 Mar 202454.8554.8553.6253.6253.5250,083
14 Mar 202455.3755.3753.2553.8053.7050,399
13 Mar 202456.6856.7055.1455.3755.26682
12 Mar 202457.0657.0656.6456.6456.5347
11 Mar 202456.7057.1655.9857.1657.05177
08 Mar 202456.6956.7055.8656.7056.59114
07 Mar 202457.3057.3056.4056.5856.475,514
06 Mar 202457.8457.8456.7056.7056.59643
05 Mar 202458.4458.4457.3057.4757.36193
04 Mar 202459.4459.7657.8058.2058.09186
01 Mar 202461.7061.7058.6859.4459.339,224
29 Feb 202461.8762.3461.2561.7461.6216
28 Feb 202461.2661.8761.2661.8761.751,277
27 Feb 202461.2061.5660.7661.2261.103,984
26 Feb 202461.3861.3861.1361.2061.08135
23 Feb 202461.4861.5261.3861.3861.2697
22 Feb 202457.6660.1257.6659.9459.83511
21 Feb 202456.7658.1456.7658.0257.9167
20 Feb 202457.9058.2057.6157.6157.505,346
19 Feb 202457.7958.9457.7958.9458.831,319
16 Feb 202458.6858.7458.6858.7458.6330
15 Feb 202457.1259.0157.1259.0158.90206
14 Feb 202456.6457.1256.6457.1257.01117
09 Feb 202460.6661.4960.6661.0960.971,649
08 Feb 202461.0761.2060.8461.2061.08129
07 Feb 202460.7261.3860.1961.0860.9647
06 Feb 202458.3860.7658.3860.7260.60188
05 Feb 202458.7359.5158.7358.9858.87189
02 Feb 202457.9658.7357.4858.7358.62128
01 Feb 202458.8658.8657.0057.9657.8522,463
31 Jan 202458.4458.8658.0058.8658.75275
30 Jan 202458.8559.7558.8558.9958.88380
29 Jan 202458.8658.8658.8658.8658.751
26 Jan 202458.2059.0458.2058.7058.59251
25 Jan 202457.4257.4857.0057.4857.37163
24 Jan 202458.0858.0857.3057.4257.315,016
23 Jan 202459.7259.7258.0858.0857.97449
22 Jan 202458.1459.7358.1459.7359.62106
19 Jan 202458.4758.4757.6057.6057.49296
18 Jan 202458.5758.5758.5758.5758.46-
18 Jan 20240.093498 Dividend
17 Jan 202459.0259.0258.5258.5758.377,512
16 Jan 202461.0261.0259.4059.4059.1930
15 Jan 202461.4861.4860.9261.0260.815,709
12 Jan 202460.6060.6059.8260.0059.7999
11 Jan 202459.8160.0059.7659.8259.6178
10 Jan 202459.1660.5759.1660.5460.3385
09 Jan 202458.7360.5458.5660.5460.3350,290
08 Jan 202459.5259.6558.7359.5259.31133
05 Jan 202459.3559.5258.8059.5259.3151
04 Jan 202458.9260.8458.9259.3559.14452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...