Quanta Services, Inc. (BVMF:Q1UA34)
Brazil · Delayed Price · Currency is BRL 299.51
-3.63 (-1.20%)
At close: May 19, 2026
BVMF:Q1UA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.37% | 15 |
| Mar 30, 2026 | 238.45 | 238.45 | 231.00 | 233.35 | 233.32 | -5.72% | 11 |
| Mar 23, 2026 | 252.00 | 252.00 | 247.50 | 247.50 | 247.47 | 0.39% | 3,361 |
| Mar 20, 2026 | 246.53 | 246.53 | 246.53 | 246.53 | 246.50 | -1.51% | 12 |
| Mar 18, 2026 | 250.32 | 250.32 | 250.32 | 250.32 | 250.29 | -0.27% | 7 |
| Mar 13, 2026 | 248.50 | 251.56 | 248.50 | 251.00 | 250.97 | 0.80% | 16 |
| Mar 12, 2026 | 246.01 | 249.00 | 246.01 | 249.00 | 248.97 | 1.76% | 16 |
| Mar 11, 2026 | 244.69 | 244.69 | 244.69 | 244.69 | 244.66 | 1.65% | 12 |
| Mar 9, 2026 | 240.71 | 240.71 | 240.71 | 240.71 | 240.68 | 1.43% | 4 |
| Mar 6, 2026 | 237.32 | 237.32 | 237.32 | 237.32 | 237.29 | -0.33% | 12 |
| Mar 5, 2026 | 243.75 | 243.75 | 238.10 | 238.10 | 238.07 | -3.87% | 13 |
| Mar 4, 2026 | 247.21 | 247.68 | 247.21 | 247.68 | 247.65 | -0.42% | 13 |
| Mar 3, 2026 | 248.72 | 248.72 | 248.72 | 248.72 | 248.69 | 0.97% | 12 |
| Mar 2, 2026 | 247.15 | 247.15 | 246.32 | 246.32 | 246.29 | 3.67% | 19 |
| Feb 27, 2026 | 237.61 | 237.61 | 237.61 | 237.61 | 237.58 | 0.27% | 38 |
| Feb 26, 2026 | 236.97 | 236.97 | 236.96 | 236.96 | 236.93 | -0.47% | 4,893 |
| Feb 23, 2026 | 238.08 | 238.08 | 238.08 | 238.08 | 238.05 | 1.39% | 12 |
| Feb 19, 2026 | 239.00 | 239.00 | 234.82 | 234.82 | 234.79 | 3.40% | 945 |
| Feb 18, 2026 | 227.25 | 227.25 | 227.10 | 227.10 | 227.07 | 9.13% | 900 |
| Feb 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.07 | - | 1 |
| Feb 3, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.07 | -0.43% | 15 |
| Jan 30, 2026 | 209.52 | 209.52 | 209.00 | 209.00 | 208.97 | 0.73% | 1,827 |
| Jan 27, 2026 | 208.04 | 208.04 | 207.49 | 207.49 | 207.46 | 0.58% | 804 |
| Jan 23, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.27 | 0.10% | 4 |
| Jan 22, 2026 | 207.11 | 207.11 | 206.09 | 206.09 | 206.06 | -2.33% | 838 |