Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 208.10
0.00 (0.00%)
At close: Feb 5, 2026
Quanta Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - | 1 |
| Feb 3, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.43% | 15 |
| Jan 30, 2026 | 209.52 | 209.52 | 209.00 | 209.00 | 209.00 | 0.73% | 1,827 |
| Jan 27, 2026 | 208.04 | 208.04 | 207.49 | 207.49 | 207.49 | 0.58% | 804 |
| Jan 23, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.10% | 4 |
| Jan 22, 2026 | 207.11 | 207.11 | 206.09 | 206.09 | 206.09 | -2.33% | 838 |
| Jan 21, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.71% | 20 |
| Jan 16, 2026 | 212.00 | 212.00 | 209.52 | 209.52 | 209.52 | 3.72% | 22 |
| Jan 15, 2026 | 202.20 | 202.20 | 201.33 | 202.00 | 202.00 | 7.54% | 63 |
| Jan 12, 2026 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | -5.03% | 2 |
| Jan 8, 2026 | 197.61 | 197.77 | 197.61 | 197.77 | 197.77 | -0.32% | 4 |
| Jan 7, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0.72% | 20 |
| Jan 6, 2026 | 193.06 | 197.12 | 188.50 | 196.98 | 196.98 | -0.01% | 63 |
| Jan 5, 2026 | 198.20 | 198.20 | 197.00 | 197.00 | 197.00 | 2.23% | 38 |
| Jan 2, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -4.32% | 1 |
| Dec 22, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.37 | 2.26% | 6 |
| Dec 19, 2025 | 197.00 | 197.10 | 196.95 | 196.95 | 196.92 | -1.67% | 29 |
| Dec 17, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.27 | 1.47% | 10 |
| Dec 15, 2025 | 195.72 | 197.40 | 195.72 | 197.40 | 197.37 | -0.84% | 844 |
| Dec 12, 2025 | 199.08 | 199.08 | 199.08 | 199.08 | 199.05 | -5.20% | 26 |
| Dec 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.97 | -1.09% | 10 |
| Dec 10, 2025 | 209.56 | 212.31 | 209.56 | 212.31 | 212.28 | 1.78% | 38 |
| Dec 9, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.57 | -0.54% | 1,799 |
| Dec 8, 2025 | 209.74 | 209.74 | 209.74 | 209.74 | 209.71 | -0.62% | 15 |
| Dec 5, 2025 | 207.48 | 211.16 | 205.60 | 211.05 | 211.02 | 2.06% | 8 |
| Dec 4, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.77 | 2.83% | 8 |
| Dec 3, 2025 | 201.11 | 201.11 | 201.11 | 201.11 | 201.08 | -0.62% | 19 |
| Dec 1, 2025 | 202.36 | 202.36 | 202.36 | 202.36 | 202.33 | -1.99% | 10 |
| Nov 28, 2025 | 205.00 | 206.47 | 205.00 | 206.47 | 206.44 | -0.34% | 60 |
| Nov 27, 2025 | 207.18 | 207.18 | 207.18 | 207.18 | 207.15 | 0.84% | 50 |
| Nov 26, 2025 | 205.46 | 205.46 | 205.46 | 205.46 | 205.43 | 6.84% | 3,465 |
| Nov 25, 2025 | 192.31 | 192.31 | 192.31 | 192.31 | 192.28 | -0.22% | 2 |
| Nov 21, 2025 | 192.76 | 192.76 | 192.73 | 192.73 | 192.70 | 1.73% | 9,881 |
| Nov 14, 2025 | 189.44 | 189.45 | 189.32 | 189.45 | 189.42 | -1.48% | 11,542 |
| Nov 13, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 192.26 | -1.09% | 1 |
| Nov 7, 2025 | 194.00 | 194.40 | 193.80 | 194.40 | 194.37 | -1.82% | 5,100 |
| Nov 6, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.97 | - | 163 |
| Nov 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.97 | -0.03% | 7 |
| Nov 4, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | 198.02 | -3.20% | 10 |
| Oct 31, 2025 | 205.20 | 205.20 | 204.34 | 204.60 | 204.57 | 2.81% | 48 |
| Oct 30, 2025 | 197.11 | 199.00 | 197.11 | 199.00 | 198.97 | -0.84% | 14 |
| Oct 29, 2025 | 202.51 | 202.51 | 200.68 | 200.68 | 200.65 | 2.57% | 816 |
| Oct 28, 2025 | 195.27 | 195.66 | 195.27 | 195.66 | 195.63 | 6.64% | 4 |
| Oct 22, 2025 | 183.47 | 183.47 | 183.47 | 183.47 | 183.44 | -6.63% | 1,920 |
| Oct 13, 2025 | 196.20 | 197.10 | 196.20 | 196.50 | 196.47 | 1.29% | 36 |
| Oct 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 3.03% | 8 |
| Oct 7, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 188.26 | 0.60% | 1 |
| Oct 3, 2025 | 187.16 | 187.16 | 187.16 | 187.16 | 187.13 | 0.48% | 12 |
| Oct 2, 2025 | 191.83 | 192.01 | 186.26 | 186.26 | 186.23 | 0.05% | 1,056 |
| Oct 1, 2025 | 178.32 | 186.17 | 178.32 | 186.17 | 186.14 | 4.41% | 40 |