Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 296.00
-11.50 (-3.74%)
At close: Jun 26, 2026
BVMF:Q1UA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 298.00 | 303.81 | 296.00 | 296.00 | 296.00 | -3.74% | 47 |
| Jun 25, 2026 | 302.10 | 307.70 | 299.00 | 307.50 | 307.50 | 1.38% | 346 |
| Jun 24, 2026 | 305.70 | 306.18 | 303.31 | 303.31 | 303.31 | -0.12% | 26 |
| Jun 23, 2026 | 301.00 | 309.80 | 301.00 | 303.68 | 303.68 | -4.32% | 85 |
| Jun 22, 2026 | 308.80 | 317.53 | 308.80 | 317.40 | 317.40 | 4.21% | 21 |
| Jun 19, 2026 | 304.54 | 304.57 | 304.54 | 304.57 | 304.57 | -0.05% | 3 |
| Jun 18, 2026 | 307.07 | 307.77 | 304.73 | 304.73 | 304.73 | -0.24% | 802 |
| Jun 17, 2026 | 305.55 | 305.55 | 300.71 | 305.47 | 305.47 | -1.73% | 412 |
| Jun 16, 2026 | 314.79 | 314.79 | 305.35 | 310.84 | 310.84 | 0.72% | 1,704 |
| Jun 15, 2026 | 301.51 | 310.63 | 301.51 | 308.63 | 308.63 | 3.03% | 99 |
| Jun 12, 2026 | 298.26 | 299.56 | 296.77 | 299.56 | 299.56 | 3.46% | 300 |
| Jun 11, 2026 | 288.11 | 289.53 | 288.10 | 289.53 | 289.53 | 2.67% | 833 |
| Jun 10, 2026 | 288.89 | 288.89 | 279.72 | 282.00 | 282.00 | -5.30% | 117 |
| Jun 9, 2026 | 301.50 | 301.50 | 291.90 | 297.77 | 297.77 | -1.77% | 130 |
| Jun 5, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | -0.01% | 2 |
| Jun 3, 2026 | 303.84 | 305.65 | 303.18 | 303.18 | 303.18 | 2.78% | 133 |
| Jun 2, 2026 | 294.39 | 295.88 | 294.39 | 294.98 | 294.98 | -0.50% | 204 |
| Jun 1, 2026 | 300.70 | 300.70 | 296.46 | 296.46 | 296.46 | -1.41% | 8 |
| May 29, 2026 | 299.95 | 300.70 | 299.95 | 300.70 | 300.70 | -1.47% | 52 |
| May 28, 2026 | 309.32 | 309.32 | 305.20 | 305.20 | 305.20 | -2.21% | 72 |
| May 27, 2026 | 309.00 | 312.09 | 309.00 | 312.09 | 312.09 | - | 8 |
| May 26, 2026 | 305.04 | 312.09 | 305.04 | 312.09 | 312.09 | 3.59% | 48 |
| May 22, 2026 | 302.59 | 303.75 | 300.91 | 301.28 | 301.28 | 1.24% | 155 |
| May 20, 2026 | 302.92 | 302.92 | 297.60 | 297.60 | 297.60 | -0.64% | 16 |
| May 19, 2026 | 300.16 | 303.31 | 299.51 | 299.51 | 299.51 | -1.20% | 115 |
| May 18, 2026 | 308.64 | 308.64 | 303.14 | 303.14 | 303.14 | -6.66% | 44 |
| May 15, 2026 | 324.21 | 326.59 | 323.24 | 324.76 | 324.76 | 0.45% | 197 |
| May 14, 2026 | 324.76 | 324.76 | 322.25 | 323.29 | 323.29 | -0.29% | 31 |
| May 13, 2026 | 317.44 | 324.23 | 316.90 | 324.23 | 324.23 | 2.14% | 32 |
| May 11, 2026 | 307.83 | 317.44 | 307.83 | 317.44 | 317.44 | 4.37% | 914 |
| May 8, 2026 | 305.72 | 309.30 | 304.14 | 304.14 | 304.14 | -1.40% | 39 |
| May 7, 2026 | 310.60 | 310.60 | 305.41 | 308.47 | 308.47 | -3.99% | 38 |
| May 6, 2026 | 319.14 | 323.81 | 312.42 | 321.29 | 321.29 | 2.04% | 2,325 |
| May 5, 2026 | 317.31 | 318.16 | 314.29 | 314.86 | 314.86 | 1.60% | 1,057 |
| May 4, 2026 | 313.53 | 314.96 | 309.88 | 309.89 | 309.89 | 3.69% | 35 |
| Apr 30, 2026 | 295.00 | 298.85 | 294.00 | 298.85 | 298.85 | 13.28% | 234 |
| Apr 29, 2026 | 265.14 | 265.14 | 263.81 | 263.81 | 263.81 | -0.50% | 56 |
| Apr 28, 2026 | 263.49 | 265.14 | 263.49 | 265.14 | 265.14 | -0.30% | 50 |
| Apr 27, 2026 | 260.64 | 265.95 | 260.48 | 265.95 | 265.95 | 1.95% | 89 |
| Apr 23, 2026 | 260.87 | 260.87 | 260.87 | 260.87 | 260.87 | 3.72% | 200 |
| Apr 20, 2026 | 252.25 | 252.41 | 251.45 | 251.51 | 251.51 | 0.60% | 32 |
| Apr 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.25% | 1 |
| Apr 16, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.52% | 2 |
| Apr 15, 2026 | 244.40 | 246.20 | 243.18 | 245.79 | 245.79 | -0.89% | 49 |
| Apr 14, 2026 | 248.17 | 248.27 | 247.99 | 247.99 | 247.99 | -0.11% | 36 |
| Apr 13, 2026 | 248.26 | 248.26 | 248.26 | 248.26 | 248.26 | 1.33% | 21 |
| Apr 10, 2026 | 245.75 | 247.25 | 244.62 | 245.00 | 245.00 | -0.95% | 438 |
| 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 | 2.38% | 15 |