Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 247.36
+8.20 (3.43%)
At close: Apr 9, 2026
BVMF:Q1UA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 248.18 | 250.25 | 246.00 | 247.36 | 247.36 | 3.43% | 116 |
| Apr 7, 2026 | 239.16 | 239.16 | 239.16 | 239.16 | 239.16 | 0.12% | 4 |
| Apr 6, 2026 | 238.90 | 238.90 | 238.71 | 238.87 | 238.87 | 2.37% | 15 |
| Mar 30, 2026 | 238.45 | 238.45 | 231.00 | 233.35 | 233.32 | -5.72% | 11 |
| Mar 23, 2026 | 252.00 | 252.00 | 247.50 | 247.50 | 247.47 | 0.39% | 3,361 |
| Mar 20, 2026 | 246.53 | 246.53 | 246.53 | 246.53 | 246.50 | -1.51% | 12 |
| Mar 18, 2026 | 250.32 | 250.32 | 250.32 | 250.32 | 250.28 | -0.27% | 7 |
| Mar 13, 2026 | 248.50 | 251.56 | 248.50 | 251.00 | 250.96 | 0.80% | 16 |
| Mar 12, 2026 | 246.01 | 249.00 | 246.01 | 249.00 | 248.97 | 1.76% | 16 |
| Mar 11, 2026 | 244.69 | 244.69 | 244.69 | 244.69 | 244.66 | 1.65% | 12 |
| Mar 9, 2026 | 240.71 | 240.71 | 240.71 | 240.71 | 240.68 | 1.43% | 4 |
| Mar 6, 2026 | 237.32 | 237.32 | 237.32 | 237.32 | 237.29 | -0.33% | 12 |
| Mar 5, 2026 | 243.75 | 243.75 | 238.10 | 238.10 | 238.07 | -3.87% | 13 |
| Mar 4, 2026 | 247.21 | 247.68 | 247.21 | 247.68 | 247.65 | -0.42% | 13 |
| Mar 3, 2026 | 248.72 | 248.72 | 248.72 | 248.72 | 248.69 | 0.97% | 12 |
| Mar 2, 2026 | 247.15 | 247.15 | 246.32 | 246.32 | 246.29 | 3.67% | 19 |
| Feb 27, 2026 | 237.61 | 237.61 | 237.61 | 237.61 | 237.58 | 0.27% | 38 |
| Feb 26, 2026 | 236.97 | 236.97 | 236.96 | 236.96 | 236.93 | -0.47% | 4,893 |
| Feb 23, 2026 | 238.08 | 238.08 | 238.08 | 238.08 | 238.05 | 1.39% | 12 |
| Feb 19, 2026 | 239.00 | 239.00 | 234.82 | 234.82 | 234.79 | 3.40% | 945 |
| Feb 18, 2026 | 227.25 | 227.25 | 227.10 | 227.10 | 227.07 | 9.13% | 900 |
| Feb 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.07 | - | 1 |
| Feb 3, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.07 | -0.43% | 15 |
| Jan 30, 2026 | 209.52 | 209.52 | 209.00 | 209.00 | 208.97 | 0.73% | 1,827 |
| Jan 27, 2026 | 208.04 | 208.04 | 207.49 | 207.49 | 207.46 | 0.58% | 804 |
| Jan 23, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.27 | 0.10% | 4 |
| Jan 22, 2026 | 207.11 | 207.11 | 206.09 | 206.09 | 206.06 | -2.33% | 838 |
| Jan 21, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 210.97 | 0.71% | 20 |
| Jan 16, 2026 | 212.00 | 212.00 | 209.52 | 209.52 | 209.49 | 3.72% | 22 |
| Jan 15, 2026 | 202.20 | 202.20 | 201.33 | 202.00 | 201.97 | 7.54% | 63 |
| Jan 12, 2026 | 187.83 | 187.83 | 187.83 | 187.83 | 187.80 | -5.03% | 2 |
| Jan 8, 2026 | 197.61 | 197.77 | 197.61 | 197.77 | 197.74 | -0.32% | 4 |
| Jan 7, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.37 | 0.72% | 20 |
| Jan 6, 2026 | 193.06 | 197.12 | 188.50 | 196.98 | 196.95 | -0.01% | 63 |
| Jan 5, 2026 | 198.20 | 198.20 | 197.00 | 197.00 | 196.97 | 2.23% | 38 |
| Jan 2, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.67 | -4.32% | 1 |
| Dec 22, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.34 | 2.26% | 6 |
| Dec 19, 2025 | 197.00 | 197.10 | 196.95 | 196.95 | 196.89 | -1.67% | 29 |
| Dec 17, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.24 | 1.47% | 10 |
| Dec 15, 2025 | 195.72 | 197.40 | 195.72 | 197.40 | 197.34 | -0.84% | 844 |
| Dec 12, 2025 | 199.08 | 199.08 | 199.08 | 199.08 | 199.02 | -5.20% | 26 |
| Dec 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.94 | -1.09% | 10 |
| Dec 10, 2025 | 209.56 | 212.31 | 209.56 | 212.31 | 212.25 | 1.78% | 38 |
| Dec 9, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.54 | -0.54% | 1,799 |
| Dec 8, 2025 | 209.74 | 209.74 | 209.74 | 209.74 | 209.68 | -0.62% | 15 |
| Dec 5, 2025 | 207.48 | 211.16 | 205.60 | 211.05 | 210.99 | 2.06% | 8 |
| Dec 4, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.74 | 2.83% | 8 |
| Dec 3, 2025 | 201.11 | 201.11 | 201.11 | 201.11 | 201.05 | -0.62% | 19 |
| Dec 1, 2025 | 202.36 | 202.36 | 202.36 | 202.36 | 202.30 | -1.99% | 10 |
| Nov 28, 2025 | 205.00 | 206.47 | 205.00 | 206.47 | 206.41 | -0.34% | 60 |