Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Zoetis Inc | Z1TS34 | Bovespa | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
54.20 | 54.20 | 54.40 | 54.40 | 53.90 |
Z1TS34 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 53.45 | 54.40 | 52.19 | 53.01 | 2,449 | 0.95 | 1.78% |
1 Month | 51.05 | 54.40 | 47.10 | 50.61 | 3,074 | 3.35 | 6.56% |
3 Months | 58.68 | 62.34 | 47.10 | 53.48 | 4,575 | -4.28 | -7.29% |
6 Months | 51.40 | 62.34 | 47.10 | 56.46 | 4,263 | 3.00 | 5.84% |
1 Year | 57.00 | 62.34 | 47.10 | 55.89 | 3,676 | -2.60 | -4.56% |
3 Years | 55.6575 | 88.5025 | 40.5875 | 56.78 | 2,755 | -1.26 | -2.26% |
5 Years | 39.20 | 88.5025 | 37.575 | 56.20 | 2,904 | 15.20 | 38.78% |
Z1TS34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |