Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 286.23
-5.37 (-1.84%)
At close: Oct 8, 2026
BVMF:Q1UA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 291.74 | 292.16 | 280.58 | 286.23 | 286.23 | -1.84% | 2,952 |
| Oct 7, 2026 | 292.50 | 292.50 | 291.60 | 291.60 | 291.60 | -2.12% | 3 |
| Oct 6, 2026 | 296.25 | 299.04 | 294.84 | 297.92 | 297.92 | 3.80% | 703 |
| Oct 5, 2026 | 286.23 | 288.20 | 286.23 | 287.00 | 287.00 | -2.88% | 99 |
| Oct 2, 2026 | 291.00 | 295.75 | 291.00 | 295.50 | 295.50 | 2.86% | 37 |
| Oct 1, 2026 | 287.00 | 287.28 | 287.00 | 287.28 | 287.28 | 3.15% | 17 |
| Sep 30, 2026 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | -0.52% | 8 |
| Sep 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.97 | 0.18% | 200 |
| Sep 28, 2026 | 284.00 | 284.20 | 278.32 | 279.50 | 279.47 | 0.60% | 149 |
| Sep 24, 2026 | 277.83 | 277.83 | 277.83 | 277.83 | 277.80 | 1.78% | 8 |
| Sep 23, 2026 | 269.32 | 276.21 | 269.32 | 272.97 | 272.94 | -0.67% | 249 |
| Sep 22, 2026 | 275.53 | 276.16 | 274.81 | 274.81 | 274.78 | 1.68% | 49 |
| Sep 21, 2026 | 271.19 | 271.59 | 270.27 | 270.27 | 270.24 | -1.08% | 5 |
| Sep 18, 2026 | 270.40 | 273.32 | 270.40 | 273.23 | 273.20 | 3.36% | 159 |
| Sep 17, 2026 | 264.06 | 264.36 | 264.06 | 264.36 | 264.33 | 0.90% | 20 |
| Sep 15, 2026 | 268.00 | 268.00 | 262.00 | 262.00 | 261.97 | -0.01% | 11 |
| Sep 10, 2026 | 262.02 | 262.02 | 262.02 | 262.02 | 261.99 | -4.18% | 26 |
| Sep 8, 2026 | 274.32 | 275.06 | 273.44 | 273.44 | 273.41 | 3.18% | 115 |
| Sep 3, 2026 | 264.95 | 265.00 | 264.95 | 265.00 | 264.97 | 2.32% | 254 |
| Sep 2, 2026 | 257.60 | 259.00 | 257.60 | 259.00 | 258.97 | 0.33% | 19 |
| Sep 1, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.12 | -1.40% | 75 |
| Aug 31, 2026 | 259.23 | 263.12 | 259.07 | 261.82 | 261.79 | 1.30% | 2,413 |
| Aug 25, 2026 | 265.47 | 265.47 | 257.26 | 258.45 | 258.42 | -2.10% | 85 |
| Aug 24, 2026 | 264.40 | 264.40 | 264.00 | 264.00 | 263.97 | -4.41% | 10 |
| Aug 21, 2026 | 287.26 | 287.26 | 273.26 | 276.19 | 276.16 | -3.71% | 2,403 |
| Aug 20, 2026 | 288.81 | 289.64 | 286.82 | 286.83 | 286.80 | -1.13% | 89 |
| Aug 19, 2026 | 290.11 | 290.11 | 290.11 | 290.11 | 290.08 | -3.94% | 10 |
| Aug 18, 2026 | 303.74 | 304.10 | 302.00 | 302.00 | 301.97 | -3.36% | 128 |
| Aug 17, 2026 | 300.50 | 312.64 | 300.50 | 312.49 | 312.45 | 4.67% | 70 |
| Aug 14, 2026 | 299.37 | 299.87 | 298.56 | 298.56 | 298.53 | 2.31% | 254 |
| Aug 13, 2026 | 293.96 | 294.75 | 291.83 | 291.83 | 291.80 | 1.39% | 125 |
| Aug 11, 2026 | 286.31 | 288.90 | 283.55 | 287.84 | 287.81 | 0.69% | 2,432 |
| Aug 10, 2026 | 285.86 | 285.86 | 285.86 | 285.86 | 285.83 | 0.74% | 1 |
| Aug 7, 2026 | 286.05 | 286.07 | 283.76 | 283.76 | 283.73 | -0.66% | 38 |
| Aug 6, 2026 | 290.41 | 290.88 | 284.13 | 285.64 | 285.61 | -3.24% | 6,651 |
| Aug 5, 2026 | 299.10 | 299.10 | 292.73 | 295.21 | 295.18 | -1.63% | 178 |
| Aug 4, 2026 | 291.00 | 300.10 | 291.00 | 300.10 | 300.07 | 5.44% | 38 |
| Jul 31, 2026 | 284.22 | 285.08 | 281.69 | 284.63 | 284.60 | 19.55% | 185 |
| Jul 29, 2026 | 245.00 | 245.00 | 238.08 | 238.08 | 238.05 | -5.47% | 445 |
| Jul 28, 2026 | 257.00 | 257.00 | 249.72 | 251.85 | 251.82 | -2.44% | 57 |
| Jul 27, 2026 | 263.95 | 263.95 | 258.16 | 258.16 | 258.13 | -2.95% | 15 |
| Jul 24, 2026 | 270.46 | 270.46 | 266.00 | 266.00 | 265.97 | -3.46% | 3 |
| Jul 23, 2026 | 274.93 | 275.52 | 274.93 | 275.52 | 275.49 | 1.54% | 2 |
| Jul 22, 2026 | 265.21 | 271.35 | 265.21 | 271.35 | 271.32 | -0.18% | 84 |
| Jul 21, 2026 | 270.30 | 271.83 | 270.30 | 271.83 | 271.80 | 0.39% | 80 |
| Jul 20, 2026 | 269.11 | 270.78 | 269.11 | 270.78 | 270.75 | 0.36% | 38 |
| Jul 17, 2026 | 261.52 | 269.82 | 261.52 | 269.82 | 269.79 | 0.83% | 135 |
| Jul 16, 2026 | 268.20 | 268.20 | 267.60 | 267.60 | 267.57 | -3.05% | 52 |
| Jul 15, 2026 | 282.76 | 282.76 | 270.00 | 276.02 | 275.99 | -0.87% | 66 |
| Jul 14, 2026 | 278.83 | 278.83 | 278.45 | 278.45 | 278.42 | 1.25% | 44 |