Zoetis Inc (Z1TS34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 1.95767195767 | 56.7 | 58.08 | 56.65 | 2049 | 57.14222211 | DR |
| 4 | 3.6 | 6.64084117322 | 54.21 | 60.2 | 54.21 | 1364 | 57.57409967 | DR |
| 12 | 4.46 | 8.35988753515 | 53.35 | 60.2 | 47.1 | 1792 | 52.73200882 | DR |
| 26 | -1.11 | -1.88391038697 | 58.92 | 62.34 | 47.1 | 4344 | 56.52756864 | DR |
| 52 | 7.81 | 15.62 | 50 | 62.34 | 47.1 | 3673 | 56.05572217 | DR |
| 156 | -1.2275 | -2.07918695744 | 59.0375 | 88.5025 | 40.5875 | 2738 | 56.78214341 | DR |
| 260 | 18.61 | 47.4744897959 | 39.2 | 88.5025 | 37.575 | 2847 | 56.20777556 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 57.81 | 0.26 | 0.45 | 58.08 | 58.08 | 57.81 | 20 |
| 1718918940 | 57.55 | -0.45 | -0.78 | 57.59 | 58.02 | 57.55 | 2059 |
| 1718832540 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 21 |
| 1718746200 | 57.5 | -0.3 | -0.52 | 57.96 | 57.96 | 57.3 | 104 |
| 1718659800 | 57.8 | 0.77 | 1.35 | 57.9 | 57.9 | 57.48 | 13 |
| 1718400600 | 57.03 | -0.45 | -0.78 | 56.7 | 57.06 | 56.65 | 8050 |
| 1718314200 | 57.48 | -1.57 | -2.66 | 57.66 | 57.84 | 57.48 | 89 |
| 1718227800 | 59.05 | -0.68 | -1.14 | 59.52 | 60 | 59.05 | 2558 |
| 1718141400 | 59.73 | 0 | 0.00 | 59.73 | 59.73 | 59.73 | 0 |
| 1718055000 | 59.73 | 1.67 | 2.88 | 59.02 | 60.2 | 59.02 | 4383 |
| 1717795800 | 58.06 | -0.08 | -0.14 | 58.38 | 58.38 | 58.06 | 26 |
| 1717709400 | 58.14 | 0.06 | 0.10 | 57.65 | 58.14 | 57.6 | 42 |
| 1717622940 | 58.08 | 1.72 | 3.05 | 56.36 | 58.32 | 56.36 | 115 |
| 1717536600 | 56.36 | 0.19 | 0.34 | 55.93 | 56.36 | 55.93 | 1807 |
| 1717450200 | 56.17 | 1.27 | 2.31 | 56.65 | 56.99 | 55.93 | 148 |
| 1717190940 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1717018140 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1716931740 | 54.9 | 0.37 | 0.68 | 54.9 | 54.95 | 54.75 | 2069 |
| 1716845340 | 54.53 | -0.32 | -0.58 | 54.85 | 55.51 | 54.53 | 18 |
| 1716586200 | 54.85 | 0.64 | 1.18 | 54.21 | 55.3 | 54.21 | 329 |
| 1716499800 | 54.21 | -1.17 | -2.11 | 55.71 | 55.77 | 54.21 | 54 |
| 1716413340 | 55.38 | -0.12 | -0.22 | 55.6 | 55.62 | 55.38 | 2517 |
| 1716327000 | 55.5 | -0.5 | -0.89 | 55.5 | 55.5 | 55.5 | 7 |
| 1716240600 | 56 | 0.61 | 1.10 | 55.39 | 56 | 55 | 3251 |
| 1715981400 | 55.39 | -0.05 | -0.09 | 55.38 | 55.39 | 55.38 | 12 |
| 1715895000 | 55.44 | -0.11 | -0.20 | 55.68 | 55.68 | 55.44 | 7 |
| 1715808600 | 55.55 | 1.45 | 2.68 | 55.69 | 56 | 55.55 | 20 |
| 1715722200 | 54.1 | -0.3 | -0.55 | 54.45 | 54.45 | 54.1 | 13 |
| 1715635800 | 54.4 | 0 | 0.00 | 54.41 | 54.9 | 54.4 | 247 |
| 1715376600 | 54.4 | 0.5 | 0.93 | 54.2 | 54.4 | 54.2 | 130 |
| 1715290140 | 53.9 | 1.71 | 3.28 | 52.19 | 53.9 | 52.19 | 37 |
| 1715203800 | 52.19 | -1.81 | -3.35 | 52.19 | 52.19 | 52.19 | 101 |
| 1715117400 | 54 | 1.58 | 3.01 | 53.89 | 54.4 | 53.89 | 2645 |
| 1715031000 | 52.42 | -0.33 | -0.63 | 52.85 | 52.85 | 52.36 | 339 |
| 1714771800 | 52.75 | -0.66 | -1.24 | 53.45 | 53.45 | 52.75 | 9121 |
| 1714685400 | 53.41 | 1.61 | 3.11 | 51.8 | 54.2 | 51.8 | 3723 |
| 1714512600 | 51.8 | 0.4 | 0.78 | 51.4 | 51.8 | 51.4 | 2105 |
| 1714426200 | 51.4 | 1.15 | 2.29 | 50.25 | 52.84 | 50.25 | 5758 |
| 1714167000 | 50.25 | 0.8 | 1.62 | 50.11 | 50.25 | 50.11 | 45 |
| 1714080540 | 49.45 | 0.96 | 1.98 | 48.49 | 49.49 | 48.49 | 2270 |
| 1713994200 | 48.49 | 0.49 | 1.02 | 48.75 | 48.75 | 48.49 | 11 |
| 1713907800 | 48 | 0.72 | 1.52 | 48 | 48 | 48 | 1 |
| 1713821340 | 47.28 | -0.27 | -0.57 | 48.8 | 48.8 | 47.1 | 2495 |
| 1713562200 | 47.55 | -2.66 | -5.30 | 52.19 | 52.19 | 47.5 | 7387 |
| 1713475800 | 50.21 | 0.79 | 1.60 | 50.6 | 50.6 | 49.9 | 20028 |
| 1713389400 | 49.42 | -0.8 | -1.59 | 50.22 | 50.22 | 49.42 | 112 |
| 1713302940 | 50.22 | 1.56 | 3.21 | 49.35 | 50.54 | 49.35 | 79 |
| 1713216600 | 48.66 | 0.86 | 1.80 | 48 | 50 | 48 | 865 |
| 1712957400 | 47.8 | -4.2 | -8.08 | 51.05 | 51.05 | 47.8 | 1289 |
| 1712870940 | 52 | 0.25 | 0.48 | 52.3 | 52.3 | 51.65 | 134 |
| 1712784540 | 51.75 | -0.05 | -0.10 | 51.8 | 51.8 | 51.6 | 171 |
| 1712698140 | 51.8 | -0.24 | -0.46 | 51.55 | 52.15 | 51.55 | 153 |
| 1712611740 | 52.04 | -0.41 | -0.78 | 52.45 | 52.45 | 51.85 | 170 |
| 1712352600 | 52.45 | 1.39 | 2.72 | 52.75 | 53.45 | 52.1 | 260 |
| 1712266140 | 51.06 | -0.24 | -0.47 | 51.3 | 52.26 | 51.06 | 62 |
| 1712179740 | 51.3 | -0.89 | -1.71 | 52.19 | 52.9 | 51.3 | 54 |
| 1712093400 | 52.19 | -0.68 | -1.29 | 52.05 | 52.36 | 51.99 | 278 |
| 1712006940 | 52.87 | -0.48 | -0.90 | 53.35 | 53.35 | 52.45 | 9011 |
| 1711661400 | 53.35 | 1.2 | 2.30 | 54.1 | 54.1 | 52.45 | 33 |
| 1711574940 | 52.15 | 0.75 | 1.46 | 52.25 | 52.3 | 51.85 | 150 |
| 1711488540 | 51.4 | -2.96 | -5.45 | 51.25 | 51.75 | 51.25 | 265 |
| 1711402140 | 54.36 | 1.76 | 3.35 | 53.35 | 54.36 | 52.13 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
