Zoetis Inc. (BVMF:Z1TS34)
Brazil
· Delayed Price · Currency is BRL 40.19
+0.30 (0.75%)
At close: Dec 5, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.00 | 40.00 | 39.89 | 39.89 | 39.89 | -1.72% | 68 |
| Dec 3, 2025 | 41.57 | 41.57 | 40.50 | 40.59 | 40.59 | -2.52% | 116 |
| Dec 2, 2025 | 42.24 | 42.24 | 41.08 | 41.64 | 41.64 | -2.71% | 281 |
| Dec 1, 2025 | 42.53 | 43.33 | 42.53 | 42.80 | 42.80 | 0.63% | 1,310 |
| Nov 28, 2025 | 43.04 | 43.04 | 42.53 | 42.53 | 42.53 | -0.40% | 141 |
| Nov 27, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 250 |
| Nov 26, 2025 | 43.34 | 43.34 | 42.70 | 42.70 | 42.70 | -1.50% | 23 |
| Nov 25, 2025 | 41.63 | 43.35 | 41.63 | 43.35 | 43.35 | 5.32% | 871 |
| Nov 24, 2025 | 40.90 | 41.16 | 40.61 | 41.16 | 41.16 | 1.11% | 2,072 |
| Nov 21, 2025 | 39.96 | 40.71 | 39.96 | 40.71 | 40.71 | 4.38% | 1,085 |
| Nov 19, 2025 | 39.20 | 39.37 | 39.00 | 39.00 | 39.00 | -1.37% | 39 |
| Nov 18, 2025 | 39.24 | 39.54 | 39.21 | 39.54 | 39.54 | -0.83% | 59 |
| Nov 17, 2025 | 39.83 | 40.02 | 39.83 | 39.87 | 39.87 | -0.85% | 291 |
| Nov 14, 2025 | 42.26 | 42.26 | 39.90 | 40.21 | 40.21 | -0.47% | 523 |
| Nov 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.20% | 340 |
| Nov 12, 2025 | 39.98 | 40.53 | 39.88 | 40.32 | 40.32 | -4.59% | 141 |
| Nov 11, 2025 | 40.44 | 42.26 | 40.44 | 42.26 | 42.26 | 5.57% | 45 |
| Nov 10, 2025 | 40.34 | 40.34 | 39.52 | 40.03 | 40.03 | 0.45% | 382 |
| Nov 7, 2025 | 40.15 | 40.15 | 39.51 | 39.85 | 39.85 | -0.75% | 159 |
| Nov 6, 2025 | 40.76 | 40.76 | 40.00 | 40.15 | 40.15 | -1.50% | 841 |
| Nov 5, 2025 | 42.32 | 42.32 | 39.93 | 40.76 | 40.76 | -3.18% | 30,172 |
| Nov 4, 2025 | 47.24 | 47.24 | 41.48 | 42.10 | 42.10 | -13.00% | 38,914 |
| Nov 3, 2025 | 48.30 | 48.39 | 48.13 | 48.39 | 48.39 | 0.19% | 9 |
| Oct 31, 2025 | 48.25 | 48.30 | 48.25 | 48.30 | 48.30 | 0.10% | 245 |
| Oct 30, 2025 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 0.40% | 1,184 |
| Oct 29, 2025 | 48.49 | 48.49 | 48.06 | 48.06 | 47.95 | -1.21% | 32 |
| Oct 28, 2025 | 48.94 | 49.22 | 48.53 | 48.65 | 48.54 | -0.31% | 1,077 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | -0.81% | 4 |
| Oct 24, 2025 | 49.30 | 49.30 | 48.85 | 49.20 | 49.08 | -0.06% | 69 |
| Oct 23, 2025 | 49.65 | 49.65 | 49.23 | 49.23 | 49.11 | -0.85% | 13 |
| Oct 22, 2025 | 49.83 | 49.87 | 49.65 | 49.65 | 49.53 | 1.08% | 80 |
| Oct 21, 2025 | 49.10 | 49.20 | 49.10 | 49.12 | 49.00 | 0.84% | 25 |
| Oct 20, 2025 | 48.67 | 48.71 | 48.67 | 48.71 | 48.60 | 0.19% | 2 |
| Oct 17, 2025 | 48.72 | 48.72 | 48.62 | 48.62 | 48.51 | -0.21% | 16 |
| Oct 16, 2025 | 48.50 | 48.72 | 48.50 | 48.72 | 48.61 | 0.33% | 206 |
| Oct 15, 2025 | 48.66 | 48.88 | 48.41 | 48.56 | 48.45 | -0.18% | 384 |
| Oct 14, 2025 | 48.85 | 48.85 | 48.65 | 48.65 | 48.54 | -0.18% | 1,294 |
| Oct 13, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.63 | 0.72% | 20 |
| Oct 10, 2025 | 48.41 | 48.41 | 48.39 | 48.39 | 48.28 | 0.90% | 1,001 |
| Oct 9, 2025 | 48.10 | 48.10 | 47.96 | 47.96 | 47.85 | -0.29% | 58 |
| Oct 8, 2025 | 48.14 | 48.14 | 47.79 | 48.10 | 47.99 | 0.21% | 681 |
| Oct 7, 2025 | 47.85 | 48.10 | 47.85 | 48.00 | 47.89 | -0.52% | 1,073 |
| Oct 6, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.14 | -1.73% | 282 |
| Oct 3, 2025 | 49.20 | 49.71 | 49.10 | 49.10 | 48.98 | -0.20% | 14 |
| Oct 2, 2025 | 49.12 | 49.20 | 49.10 | 49.20 | 49.08 | 1.23% | 1,131 |
| Oct 1, 2025 | 48.65 | 48.79 | 48.60 | 48.60 | 48.49 | -0.10% | 34 |
| Sep 30, 2025 | 47.94 | 48.65 | 47.94 | 48.65 | 48.54 | 2.53% | 16 |
| Sep 29, 2025 | 47.80 | 47.80 | 47.45 | 47.45 | 47.34 | -0.94% | 177 |
| Sep 26, 2025 | 47.90 | 48.00 | 47.80 | 47.90 | 47.79 | 2.57% | 807 |
| Sep 25, 2025 | 47.25 | 47.25 | 46.70 | 46.70 | 46.59 | -1.12% | 1,003 |
| Sep 24, 2025 | 47.55 | 47.55 | 47.23 | 47.23 | 47.12 | 0.49% | 15,301 |
| Sep 23, 2025 | 48.30 | 48.30 | 47.00 | 47.00 | 46.89 | -3.29% | 684 |
| Sep 22, 2025 | 48.35 | 48.61 | 48.35 | 48.60 | 48.49 | -0.10% | 249 |
| Sep 17, 2025 | 48.86 | 48.86 | 48.65 | 48.65 | 48.54 | -0.41% | 8 |
| Sep 16, 2025 | 48.75 | 48.85 | 48.64 | 48.85 | 48.73 | 0.23% | 92 |
| Sep 15, 2025 | 50.00 | 50.00 | 48.70 | 48.74 | 48.63 | -2.52% | 1,579 |
| Sep 12, 2025 | 49.30 | 50.05 | 49.24 | 50.00 | 49.88 | -1.32% | 282 |
| Sep 11, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.55 | 0.34% | 24 |
| Sep 10, 2025 | 50.72 | 50.72 | 50.50 | 50.50 | 50.38 | -1.27% | 32 |
| Sep 9, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.03 | -0.47% | 5 |
| Sep 8, 2025 | 51.75 | 51.85 | 50.00 | 51.39 | 51.27 | -0.70% | 337 |
| Sep 5, 2025 | 52.88 | 52.88 | 51.75 | 51.75 | 51.63 | -1.15% | 55 |
| Sep 4, 2025 | 52.03 | 52.35 | 52.01 | 52.35 | 52.23 | 0.62% | 13 |
| Sep 3, 2025 | 51.80 | 52.03 | 51.69 | 52.03 | 51.91 | -0.40% | 68 |
| Sep 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.12 | -2.08% | 26 |
| Aug 29, 2025 | 53.10 | 53.35 | 53.10 | 53.35 | 53.22 | 1.14% | 14 |
| Aug 27, 2025 | 52.40 | 52.75 | 52.40 | 52.75 | 52.63 | - | 14 |
| Aug 26, 2025 | 52.78 | 52.78 | 52.75 | 52.75 | 52.63 | 0.76% | 2 |
| Aug 25, 2025 | 52.74 | 52.74 | 52.35 | 52.35 | 52.23 | -2.60% | 32 |
| Aug 20, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.62 | 0.84% | 180 |
| Aug 19, 2025 | 52.68 | 53.30 | 52.68 | 53.30 | 53.17 | 3.00% | 93 |
| Aug 15, 2025 | 51.86 | 52.38 | 51.75 | 51.75 | 51.63 | 0.58% | 18 |
| Aug 14, 2025 | 51.27 | 51.57 | 51.27 | 51.45 | 51.33 | 0.29% | 32 |
| Aug 13, 2025 | 51.15 | 51.30 | 51.15 | 51.30 | 51.18 | 2.19% | 24 |
| Aug 12, 2025 | 50.30 | 50.30 | 50.20 | 50.20 | 50.08 | -0.99% | 32 |
| Aug 11, 2025 | 50.43 | 50.70 | 50.43 | 50.70 | 50.58 | 0.80% | 1,658 |
| Aug 8, 2025 | 49.94 | 50.30 | 49.94 | 50.30 | 50.18 | -0.20% | 4 |
| Aug 6, 2025 | 50.05 | 50.40 | 49.82 | 50.40 | 50.28 | 0.84% | 544 |
| Aug 5, 2025 | 53.12 | 55.77 | 49.90 | 49.98 | 49.86 | -4.71% | 828 |
| Aug 4, 2025 | 51.66 | 52.45 | 51.66 | 52.45 | 52.33 | 2.84% | 154 |
| Aug 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.88 | - | 163 |
| Jul 31, 2025 | 51.32 | 51.32 | 51.00 | 51.00 | 50.88 | -2.58% | 162 |
| Jul 29, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 52.23 | -0.85% | 20 |
| Jul 28, 2025 | 53.10 | 53.10 | 52.80 | 52.80 | 52.68 | -0.47% | 138 |
| Jul 25, 2025 | 53.23 | 53.23 | 52.65 | 53.05 | 52.93 | 0.38% | 433 |
| Jul 24, 2025 | 53.00 | 53.00 | 52.84 | 52.85 | 52.73 | -0.38% | 209 |
| Jul 23, 2025 | 52.80 | 53.05 | 52.80 | 53.05 | 52.93 | 3.51% | 80 |
| Jul 21, 2025 | 52.11 | 52.11 | 51.25 | 51.25 | 51.13 | -1.65% | 551 |
| Jul 18, 2025 | 51.88 | 52.11 | 51.58 | 52.11 | 51.99 | -0.02% | 84 |
| Jul 17, 2025 | 52.01 | 54.70 | 51.62 | 52.12 | 52.00 | -0.72% | 396 |
| Jul 16, 2025 | 52.75 | 52.75 | 52.50 | 52.50 | 52.26 | -0.76% | 16 |
| Jul 15, 2025 | 53.77 | 53.77 | 52.90 | 52.90 | 52.66 | -2.47% | 73 |
| Jul 14, 2025 | 54.45 | 54.45 | 54.24 | 54.24 | 53.99 | -1.53% | 357,674 |
| Jul 10, 2025 | 54.24 | 55.36 | 54.24 | 55.08 | 54.83 | 1.44% | 1,085 |
| Jul 9, 2025 | 53.80 | 54.30 | 53.80 | 54.30 | 54.05 | 0.84% | 4 |
| Jul 8, 2025 | 54.24 | 54.50 | 53.68 | 53.85 | 53.61 | 0.82% | 7,165 |
| Jul 4, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.17 | -1.82% | 9 |
| Jul 2, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.15 | -0.09% | 1 |
| Jul 1, 2025 | 55.35 | 55.35 | 52.00 | 54.45 | 54.20 | 3.03% | 68 |
| Jun 30, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.61 | -2.94% | 3 |