Zoetis More Historical Data - Z1TS34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Zoetis Inc (Z1TS34)
Zoetis Inc (Z1TS34) Historical

Z1TS34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	57.81	0.26	0.45%	58.08	58.08	57.81	20
Jun 20 2024	57.55	-0.45	-0.78%	57.59	58.02	57.55	2,059
Jun 19 2024	58.00	0.50	0.87%	58.00	58.00	58.00	21
Jun 18 2024	57.50	-0.30	-0.52%	57.96	57.96	57.30	104
Jun 17 2024	57.80	0.77	1.35%	57.90	57.90	57.48	13
Jun 14 2024	57.03	-0.45	-0.78%	56.70	57.06	56.65	8,050
Jun 13 2024	57.48	-1.57	-2.66%	57.66	57.84	57.48	89
Jun 12 2024	59.05	-0.68	-1.14%	59.52	60.00	59.05	2,558
Jun 11 2024	59.73	0.00	0.00%	59.73	59.73	59.73	0
Jun 10 2024	59.73	1.67	2.88%	59.02	60.20	59.02	4,383
Jun 07 2024	58.06	-0.08	-0.14%	58.38	58.38	58.06	26
Jun 06 2024	58.14	0.06	0.10%	57.65	58.14	57.60	42
Jun 05 2024	58.08	1.72	3.05%	56.36	58.32	56.36	115
Jun 04 2024	56.36	0.19	0.34%	55.93	56.36	55.93	1,807
Jun 03 2024	56.17	1.27	2.31%	56.65	56.99	55.93	148
May 31 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0
May 29 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0
May 28 2024	54.90	0.37	0.68%	54.90	54.95	54.75	2,069
May 27 2024	54.53	-0.32	-0.58%	54.85	55.51	54.53	18
May 24 2024	54.85	0.64	1.18%	54.21	55.30	54.21	329
May 23 2024	54.21	-1.17	-2.11%	55.71	55.77	54.21	54
May 22 2024	55.38	-0.12	-0.22%	55.60	55.62	55.38	2,517
May 21 2024	55.50	-0.50	-0.89%	55.50	55.50	55.50	7
May 20 2024	56.00	0.61	1.10%	55.39	56.00	55.00	3,251
May 17 2024	55.39	-0.05	-0.09%	55.38	55.39	55.38	12
May 16 2024	55.44	-0.11	-0.20%	55.68	55.68	55.44	7
May 15 2024	55.55	1.45	2.68%	55.69	56.00	55.55	20
May 14 2024	54.10	-0.30	-0.55%	54.45	54.45	54.10	13
May 13 2024	54.40	0.00	0.00%	54.41	54.90	54.40	247
May 10 2024	54.40	0.50	0.93%	54.20	54.40	54.20	130
May 09 2024	53.90	1.71	3.28%	52.19	53.90	52.19	37
May 08 2024	52.19	-1.81	-3.35%	52.19	52.19	52.19	101
May 07 2024	54.00	1.58	3.01%	53.89	54.40	53.89	2,645
May 06 2024	52.42	-0.33	-0.63%	52.85	52.85	52.36	339
May 03 2024	52.75	-0.66	-1.24%	53.45	53.45	52.75	9,121
May 02 2024	53.41	1.61	3.11%	51.80	54.20	51.80	3,723
Apr 30 2024	51.80	0.40	0.78%	51.40	51.80	51.40	2,105
Apr 29 2024	51.40	1.15	2.29%	50.25	52.84	50.25	5,758
Apr 26 2024	50.25	0.80	1.62%	50.11	50.25	50.11	45
Apr 25 2024	49.45	0.96	1.98%	48.49	49.49	48.49	2,270
Apr 24 2024	48.49	0.49	1.02%	48.75	48.75	48.49	11
Apr 23 2024	48.00	0.72	1.52%	48.00	48.00	48.00	1
Apr 22 2024	47.28	-0.27	-0.57%	48.80	48.80	47.10	2,495
Apr 19 2024	47.55	-2.66	-5.30%	52.19	52.19	47.50	7,387
Apr 18 2024	50.21	0.79	1.60%	50.60	50.60	49.90	20,028
Apr 17 2024	49.42	-0.80	-1.59%	50.22	50.22	49.42	112
Apr 16 2024	50.22	1.56	3.21%	49.35	50.54	49.35	79
Apr 15 2024	48.66	0.86	1.80%	48.00	50.00	48.00	865
Apr 12 2024	47.80	-4.20	-8.08%	51.05	51.05	47.80	1,289
Apr 11 2024	52.00	0.25	0.48%	52.30	52.30	51.65	134
Apr 10 2024	51.75	-0.05	-0.10%	51.80	51.80	51.60	171
Apr 09 2024	51.80	-0.24	-0.46%	51.55	52.15	51.55	153
Apr 08 2024	52.04	-0.41	-0.78%	52.45	52.45	51.85	170
Apr 05 2024	52.45	1.39	2.72%	52.75	53.45	52.10	260
Apr 04 2024	51.06	-0.24	-0.47%	51.30	52.26	51.06	62
Apr 03 2024	51.30	-0.89	-1.71%	52.19	52.90	51.30	54
Apr 02 2024	52.19	-0.68	-1.29%	52.05	52.36	51.99	278
Apr 01 2024	52.87	-0.48	-0.90%	53.35	53.35	52.45	9,011
Mar 28 2024	53.35	1.20	2.30%	54.10	54.10	52.45	33
Mar 27 2024	52.15	0.75	1.46%	52.25	52.30	51.85	150
Mar 26 2024	51.40	-2.96	-5.45%	51.25	51.75	51.25	265
Mar 25 2024	54.36	1.76	3.35%	53.35	54.36	52.13	38

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions