Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 201.11
-1.25 (-0.62%)
At close: Dec 3, 2025
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 2.83% | 8 |
| Dec 3, 2025 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | -0.62% | 19 |
| Dec 1, 2025 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | -1.99% | 10 |
| Nov 28, 2025 | 205.00 | 206.47 | 205.00 | 206.47 | 206.47 | -0.34% | 60 |
| Nov 27, 2025 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | 0.84% | 50 |
| Nov 26, 2025 | 205.46 | 205.46 | 205.46 | 205.46 | 205.46 | 6.84% | 3,465 |
| Nov 25, 2025 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | -0.22% | 2 |
| Nov 21, 2025 | 192.76 | 192.76 | 192.73 | 192.73 | 192.73 | 1.73% | 9,881 |
| Nov 14, 2025 | 189.44 | 189.45 | 189.32 | 189.45 | 189.45 | -1.48% | 11,542 |
| Nov 13, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | -1.09% | 1 |
| 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 |