Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 194.40
-3.60 (-1.82%)
At close: Nov 7, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 194.00 | 194.40 | 193.80 | 194.40 | 194.40 | -1.82% | 5,100 |
| Nov 6, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 163 |
| Nov 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.03% | 7 |
| Nov 4, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | -3.20% | 10 |
| Oct 31, 2025 | 205.20 | 205.20 | 204.34 | 204.60 | 204.60 | 2.81% | 48 |
| Oct 30, 2025 | 197.11 | 199.00 | 197.11 | 199.00 | 199.00 | -0.84% | 14 |
| Oct 29, 2025 | 202.51 | 202.51 | 200.68 | 200.68 | 200.68 | 2.57% | 816 |
| Oct 28, 2025 | 195.27 | 195.66 | 195.27 | 195.66 | 195.66 | 6.64% | 4 |
| Oct 22, 2025 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | -6.63% | 1,920 |
| Oct 13, 2025 | 196.20 | 197.10 | 196.20 | 196.50 | 196.50 | 1.29% | 36 |
| Oct 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3.03% | 8 |
| Oct 7, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0.60% | 1 |
| Oct 3, 2025 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | 0.48% | 12 |
| Oct 2, 2025 | 191.83 | 192.01 | 186.26 | 186.26 | 186.26 | 0.05% | 1,056 |
| Oct 1, 2025 | 178.32 | 186.17 | 178.32 | 186.17 | 186.17 | 4.41% | 40 |
| Sep 24, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 178.28 | 1.31% | 2 |
| Sep 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.97 | 3.35% | 12 |
| Sep 8, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.27 | -0.56% | 2 |
| Sep 2, 2025 | 170.82 | 171.26 | 170.82 | 171.26 | 171.23 | 0.69% | 4 |
| Sep 1, 2025 | 170.08 | 170.08 | 170.08 | 170.08 | 170.05 | -1.98% | 3 |
| Aug 26, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.48 | 0.93% | 3 |
| Aug 25, 2025 | 171.91 | 171.91 | 171.91 | 171.91 | 171.88 | 1.00% | 1 |
| Aug 20, 2025 | 170.55 | 170.55 | 170.20 | 170.20 | 170.17 | -2.32% | 6 |
| Aug 19, 2025 | 174.57 | 174.57 | 173.18 | 174.25 | 174.22 | 0.20% | 4,927 |
| Aug 18, 2025 | 170.94 | 173.91 | 170.94 | 173.91 | 173.88 | 1.89% | 3 |
| Aug 14, 2025 | 171.81 | 171.81 | 170.68 | 170.68 | 170.65 | 0.02% | 30 |
| Aug 13, 2025 | 168.62 | 170.64 | 168.62 | 170.64 | 170.61 | -2.82% | 8,981 |
| Aug 12, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.57 | 0.47% | 2,011 |
| Aug 8, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 174.75 | -1.09% | 10 |
| Aug 6, 2025 | 176.71 | 176.71 | 176.71 | 176.71 | 176.68 | -0.76% | 28 |
| Aug 5, 2025 | 181.30 | 181.30 | 178.06 | 178.06 | 178.03 | -3.32% | 17 |
| Aug 4, 2025 | 188.53 | 188.53 | 184.18 | 184.18 | 184.15 | -1.33% | 8 |
| Jul 31, 2025 | 188.40 | 188.40 | 186.66 | 186.66 | 186.63 | -2.43% | 1,920 |
| Jul 29, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 191.27 | -0.61% | 2 |
| Jul 28, 2025 | 192.47 | 192.47 | 192.47 | 192.47 | 192.44 | -0.27% | 2 |
| Jul 25, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.97 | 2.60% | 44 |
| Jul 24, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.07 | 2.97% | 9 |
| Jul 17, 2025 | 183.10 | 183.10 | 182.67 | 182.67 | 182.64 | 1.34% | 6 |
| Jul 16, 2025 | 181.01 | 181.01 | 180.25 | 180.25 | 180.22 | -0.06% | 21 |
| Jul 15, 2025 | 178.50 | 180.35 | 178.50 | 180.35 | 180.32 | 4.36% | 4 |
| Jul 14, 2025 | 172.82 | 172.82 | 172.82 | 172.82 | 172.79 | -2.00% | 6 |
| Jul 10, 2025 | 172.93 | 176.35 | 172.93 | 176.35 | 176.32 | 2.61% | 40 |
| Jul 9, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 171.84 | 0.30% | 50 |
| Jul 8, 2025 | 171.09 | 171.40 | 170.92 | 171.36 | 171.33 | 1.64% | 4,890 |
| Jul 1, 2025 | 168.45 | 168.60 | 168.45 | 168.60 | 168.57 | -1.91% | 6 |
| Jun 25, 2025 | 171.89 | 171.89 | 171.89 | 171.89 | 171.83 | 2.30% | 3 |
| Jun 23, 2025 | 166.50 | 168.02 | 166.50 | 168.02 | 167.96 | 2.14% | 513 |
| Jun 17, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.44 | 0.54% | 6 |
| Jun 13, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.56 | -1.00% | 100 |
| Jun 12, 2025 | 165.60 | 165.60 | 165.28 | 165.28 | 165.22 | -1.54% | 1,165 |