Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 258.45
-5.55 (-2.10%)
At close: Aug 25, 2026
BVMF:Q1UA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 265.47 | 265.47 | 257.26 | 258.45 | 258.45 | -2.10% | 85 |
| Aug 24, 2026 | 264.40 | 264.40 | 264.00 | 264.00 | 264.00 | -4.41% | 10 |
| Aug 21, 2026 | 287.26 | 287.26 | 273.26 | 276.19 | 276.19 | -3.71% | 2,403 |
| Aug 20, 2026 | 288.81 | 289.64 | 286.82 | 286.83 | 286.83 | -1.13% | 89 |
| Aug 19, 2026 | 290.11 | 290.11 | 290.11 | 290.11 | 290.11 | -3.94% | 10 |
| Aug 18, 2026 | 303.74 | 304.10 | 302.00 | 302.00 | 302.00 | -3.36% | 128 |
| Aug 17, 2026 | 300.50 | 312.64 | 300.50 | 312.49 | 312.49 | 4.67% | 70 |
| Aug 14, 2026 | 299.37 | 299.87 | 298.56 | 298.56 | 298.56 | 2.31% | 254 |
| Aug 13, 2026 | 293.96 | 294.75 | 291.83 | 291.83 | 291.83 | 1.39% | 125 |
| Aug 11, 2026 | 286.31 | 288.90 | 283.55 | 287.84 | 287.84 | 0.69% | 2,432 |
| Aug 10, 2026 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | 0.74% | 1 |
| Aug 7, 2026 | 286.05 | 286.07 | 283.76 | 283.76 | 283.76 | -0.66% | 38 |
| Aug 6, 2026 | 290.41 | 290.88 | 284.13 | 285.64 | 285.64 | -3.24% | 6,651 |
| Aug 5, 2026 | 299.10 | 299.10 | 292.73 | 295.21 | 295.21 | -1.63% | 178 |
| Aug 4, 2026 | 291.00 | 300.10 | 291.00 | 300.10 | 300.10 | 5.44% | 38 |
| Jul 31, 2026 | 284.22 | 285.08 | 281.69 | 284.63 | 284.63 | 19.55% | 185 |
| Jul 29, 2026 | 245.00 | 245.00 | 238.08 | 238.08 | 238.08 | -5.47% | 445 |
| Jul 28, 2026 | 257.00 | 257.00 | 249.72 | 251.85 | 251.85 | -2.44% | 57 |
| Jul 27, 2026 | 263.95 | 263.95 | 258.16 | 258.16 | 258.16 | -2.95% | 15 |
| Jul 24, 2026 | 270.46 | 270.46 | 266.00 | 266.00 | 266.00 | -3.46% | 3 |
| Jul 23, 2026 | 274.93 | 275.52 | 274.93 | 275.52 | 275.52 | 1.54% | 2 |
| Jul 22, 2026 | 265.21 | 271.35 | 265.21 | 271.35 | 271.35 | -0.18% | 84 |
| Jul 21, 2026 | 270.30 | 271.83 | 270.30 | 271.83 | 271.83 | 0.39% | 80 |
| Jul 20, 2026 | 269.11 | 270.78 | 269.11 | 270.78 | 270.78 | 0.36% | 38 |
| Jul 17, 2026 | 261.52 | 269.82 | 261.52 | 269.82 | 269.82 | 0.83% | 135 |
| Jul 16, 2026 | 268.20 | 268.20 | 267.60 | 267.60 | 267.60 | -3.05% | 52 |
| Jul 15, 2026 | 282.76 | 282.76 | 270.00 | 276.02 | 276.02 | -0.87% | 66 |
| Jul 14, 2026 | 278.83 | 278.83 | 278.45 | 278.45 | 278.45 | 1.25% | 44 |
| Jul 13, 2026 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | -2.15% | 2 |
| Jul 10, 2026 | 285.00 | 285.00 | 279.75 | 281.04 | 281.04 | -1.29% | 219 |
| Jul 9, 2026 | 286.30 | 286.30 | 284.72 | 284.72 | 284.72 | 0.94% | 4 |
| Jul 8, 2026 | 282.08 | 282.08 | 282.08 | 282.08 | 282.08 | 0.89% | 10 |
| Jul 7, 2026 | 280.00 | 282.06 | 278.30 | 279.60 | 279.60 | -5.17% | 5,783 |
| Jul 6, 2026 | 294.83 | 294.83 | 294.83 | 294.83 | 294.83 | 0.46% | 2 |
| Jul 3, 2026 | 292.87 | 293.47 | 292.87 | 293.47 | 293.47 | 2.39% | 103 |
| Jul 2, 2026 | 300.00 | 300.00 | 285.00 | 286.62 | 286.62 | -6.83% | 67 |
| Jun 30, 2026 | 309.57 | 309.57 | 307.00 | 307.64 | 307.64 | 0.05% | 100 |
| Jun 29, 2026 | 307.51 | 307.51 | 307.51 | 307.51 | 307.48 | 3.89% | 6 |
| Jun 26, 2026 | 298.00 | 303.81 | 296.00 | 296.00 | 295.97 | -3.74% | 47 |
| Jun 25, 2026 | 302.10 | 307.70 | 299.00 | 307.50 | 307.47 | 1.38% | 346 |
| Jun 24, 2026 | 305.70 | 306.18 | 303.31 | 303.31 | 303.28 | -0.12% | 26 |
| Jun 23, 2026 | 301.00 | 309.80 | 301.00 | 303.68 | 303.65 | -4.32% | 85 |
| Jun 22, 2026 | 308.80 | 317.53 | 308.80 | 317.40 | 317.37 | 4.21% | 21 |
| Jun 19, 2026 | 304.54 | 304.57 | 304.54 | 304.57 | 304.54 | -0.05% | 3 |
| Jun 18, 2026 | 307.07 | 307.77 | 304.73 | 304.73 | 304.70 | -0.24% | 802 |
| Jun 17, 2026 | 305.55 | 305.55 | 300.71 | 305.47 | 305.44 | -1.73% | 412 |
| Jun 16, 2026 | 314.79 | 314.79 | 305.35 | 310.84 | 310.81 | 0.72% | 1,704 |
| Jun 15, 2026 | 301.51 | 310.63 | 301.51 | 308.63 | 308.60 | 3.03% | 99 |
| Jun 12, 2026 | 298.26 | 299.56 | 296.77 | 299.56 | 299.53 | 3.46% | 300 |
| Jun 11, 2026 | 288.11 | 289.53 | 288.10 | 289.53 | 289.50 | 2.67% | 833 |