Quanta Services, Inc. (Q1UA34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:34PM BRT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 27 May 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 24 May 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 23 May 2024 | 117.17 | 119.22 | 117.17 | 119.22 | 119.22 | 501 |
| 22 May 2024 | 116.40 | 116.40 | 116.39 | 116.39 | 116.39 | 1,010 |
| 21 May 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 20 May 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 17 May 2024 | 112.53 | 112.85 | 112.53 | 112.75 | 112.75 | 505 |
| 16 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 15 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 14 May 2024 | 111.89 | 112.00 | 111.89 | 111.90 | 111.90 | 601 |
| 13 May 2024 | 116.49 | 116.49 | 115.06 | 115.06 | 115.06 | 615 |
| 10 May 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
| 09 May 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 225 |
| 08 May 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| 07 May 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| 06 May 2024 | 111.76 | 113.85 | 111.76 | 113.41 | 113.41 | 906 |
| 03 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 02 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 30 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 161 |
| 29 Apr 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | 85 |
| 26 Apr 2024 | 111.30 | 111.96 | 111.30 | 111.65 | 111.65 | 160 |
| 25 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 24 Apr 2024 | 110.44 | 110.44 | 108.68 | 108.68 | 108.68 | 1,785 |
| 23 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 425 |
| 22 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 19 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 18 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 17 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 16 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | 200 |
| 15 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 12 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 11 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | 60 |
| 10 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | 1 |
| 09 Apr 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 08 Apr 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 215 |
| 08 Apr 2024 | 0.027562 Dividend | |||||
| 05 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.48 | - |
| 04 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.48 | - |
| 03 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.48 | - |
| 02 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.48 | - |
| 01 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.48 | 1 |
| 28 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.40 | 5 |
| 27 Mar 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.11 | - |
| 26 Mar 2024 | 106.00 | 107.14 | 106.00 | 107.14 | 107.11 | 21 |
| 25 Mar 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.14 | - |
| 22 Mar 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.14 | - |
| 21 Mar 2024 | 105.80 | 106.17 | 105.80 | 106.17 | 106.14 | 8 |
| 20 Mar 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.87 | - |
| 19 Mar 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.87 | - |
| 18 Mar 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.87 | - |
| 15 Mar 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.87 | 1 |
| 14 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.57 | 3 |
| 13 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 12 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 11 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 08 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 07 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 06 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 05 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 04 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | - |
| 01 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.30 | 1 |
| 29 Feb 2024 | 100.17 | 100.20 | 100.17 | 100.20 | 100.17 | 3 |
| 28 Feb 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.15 | 7 |
| 27 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.98 | - |
| 26 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.98 | 1 |
| 23 Feb 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.17 | - |
| 22 Feb 2024 | 94.58 | 94.58 | 94.19 | 94.19 | 94.17 | 2 |
| 21 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 20 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 19 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 16 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 15 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 14 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 09 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 08 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 07 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 06 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 05 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 02 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 01 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 31 Jan 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
| 30 Jan 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | 1 |
| 29 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 26 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 25 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 24 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 23 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 22 Jan 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | - |
| 19 Jan 2024 | 83.50 | 83.60 | 83.50 | 83.52 | 83.50 | 2,161 |
| 18 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 17 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 16 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 15 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 12 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 11 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 10 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 09 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 08 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| 05 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.