Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
136,03+4,68 (+3,56%)
No fechamento: 04:00PM EDT
136,03 0,00 (0,00%)
Pós-fechamento: 04:56PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 2022133,31136,97133,31136,03136,03888.600
03 de out. de 2022129,39132,29128,00131,35131,35787.100
30 de set. de 2022128,37130,13126,49127,39127,391.033.700
30 de set. de 20220.07 Dividendo
29 de set. de 2022129,00129,00124,91127,93127,86857.600
28 de set. de 2022126,80131,07126,62130,20130,13962.900
27 de set. de 2022127,66128,83124,13125,55125,481.034.900
26 de set. de 2022128,08131,04125,43125,74125,671.282.500
23 de set. de 2022133,69133,69126,64128,76128,691.647.300
22 de set. de 2022137,50137,91135,37135,71135,64761.000
21 de set. de 2022139,13142,14136,42136,53136,46699.700
20 de set. de 2022140,64140,90137,53138,57138,491.272.700
19 de set. de 2022135,99142,15135,75141,28141,201.753.600
16 de set. de 2022137,10138,52134,86137,42137,343.585.900
15 de set. de 2022139,94142,10138,04138,88138,801.623.000
14 de set. de 2022141,50143,21140,12142,37142,291.565.500
13 de set. de 2022141,75144,31140,89141,45141,37730.800
12 de set. de 2022147,53148,15144,63145,66145,58774.700
09 de set. de 2022147,75148,00145,56146,76146,68730.000
08 de set. de 2022141,97146,66141,12146,61146,53990.600
07 de set. de 2022140,13142,60139,23142,43142,35886.700
06 de set. de 2022140,39141,68138,51140,26140,18889.900
02 de set. de 2022141,35144,68140,10140,60140,52790.300
01 de set. de 2022140,46141,37137,02139,10139,021.328.300
31 de ago. de 2022140,67142,06139,95141,30141,221.415.200
30 de ago. de 2022146,17146,66139,71140,76140,68758.600
29 de ago. de 2022143,00146,63142,30144,87144,79654.300
26 de ago. de 2022148,21148,21143,96144,63144,55982.800
25 de ago. de 2022146,37149,33146,14147,75147,67863.400
24 de ago. de 2022141,70145,52141,70145,11145,03731.800
23 de ago. de 2022140,52143,01140,16141,22141,14725.700
22 de ago. de 2022139,82142,35138,92140,01139,93652.300
19 de ago. de 2022143,56144,00141,79142,02141,94728.500
18 de ago. de 2022145,03146,30143,65144,48144,40573.600
17 de ago. de 2022141,25144,23140,42144,12144,041.077.900
16 de ago. de 2022142,73144,07142,06142,43142,35912.100
15 de ago. de 2022142,15143,46141,32142,97142,89624.900
12 de ago. de 2022141,36143,63141,01143,46143,38790.800
11 de ago. de 2022142,07142,74140,76141,25141,17888.000
10 de ago. de 2022137,79140,53137,56140,25140,171.187.900
09 de ago. de 2022136,84137,92135,58135,84135,77654.300
08 de ago. de 2022137,94139,76137,18137,26137,181.095.600
05 de ago. de 2022134,16138,65133,47136,91136,841.287.200
04 de ago. de 2022135,33136,11131,80133,41133,341.779.100
03 de ago. de 2022139,71139,71136,11137,06136,991.659.600
02 de ago. de 2022138,56140,10136,66138,31138,23940.600
01 de ago. de 2022138,00139,47136,50138,72138,641.453.700
29 de jul. de 2022146,01146,84137,99138,73138,652.613.400
28 de jul. de 2022138,17145,38136,33145,29145,212.590.000
27 de jul. de 2022134,09135,16133,07133,97133,901.455.000
26 de jul. de 2022133,95135,17132,58133,28133,21907.300
25 de jul. de 2022131,88133,86128,75133,68133,61784.400
22 de jul. de 2022133,80136,09131,59133,06132,99699.700
21 de jul. de 2022131,29133,22130,62133,14133,07547.400
20 de jul. de 2022131,00133,26129,72132,30132,23783.100
19 de jul. de 2022128,15131,55128,15131,11131,04885.300
18 de jul. de 2022128,74130,28126,77126,96126,89844.800
15 de jul. de 2022130,16130,16120,39128,01127,941.401.400
14 de jul. de 2022125,77128,19124,51128,04127,97888.500
13 de jul. de 2022126,14129,51125,16127,90127,83985.900
12 de jul. de 2022129,85131,20126,88127,72127,65985.400
11 de jul. de 2022130,72132,00130,23131,15131,08589.100
08 de jul. de 2022132,24133,58130,40131,95131,88882.800
07 de jul. de 2022127,75132,52126,81132,25132,18981.300
06 de jul. de 2022126,78128,00123,06126,29126,221.048.100
05 de jul. de 2022124,09127,59121,75127,25127,181.297.300
01 de jul. de 2022125,21127,77122,15126,14126,071.036.100
30 de jun. de 2022117,53125,47117,53125,34125,271.493.100
30 de jun. de 20220.07 Dividendo
29 de jun. de 2022124,33124,60117,96119,75119,611.727.100
28 de jun. de 2022128,45129,86123,79124,10123,96888.300
27 de jun. de 2022126,91128,28125,18127,91127,771.214.700
24 de jun. de 2022122,00126,57121,53125,98125,842.702.700
23 de jun. de 2022119,17121,49116,56120,76120,621.472.000
22 de jun. de 2022116,91120,17116,70118,86118,731.119.100
21 de jun. de 2022116,19120,70115,48119,23119,101.338.300
17 de jun. de 2022113,87116,83112,86113,85113,722.049.000
16 de jun. de 2022121,19122,33113,87114,73114,602.132.700
15 de jun. de 2022123,80125,65120,93124,12123,981.631.900
14 de jun. de 2022125,86126,49122,47123,55123,411.504.300
13 de jun. de 2022125,36128,73123,09125,81125,672.222.700
10 de jun. de 2022128,58129,07124,65126,60126,461.411.400
09 de jun. de 2022129,74132,71128,42130,76130,61912.700
08 de jun. de 2022133,18133,18129,15130,44130,291.565.600
07 de jun. de 2022130,27134,16128,90133,74133,591.402.000
06 de jun. de 2022134,57138,46130,88131,40131,252.312.900
03 de jun. de 2022123,72129,44123,18129,12128,971.746.200
02 de jun. de 2022119,82124,71119,01124,57124,431.189.200
01 de jun. de 2022120,53121,75117,69119,78119,641.350.900
31 de mai. de 2022123,87123,98118,33119,00118,8710.607.300
27 de mai. de 2022121,92124,41121,61123,51123,371.486.000
26 de mai. de 2022120,00122,62119,28120,63120,491.764.600
25 de mai. de 2022116,38119,26115,75118,36118,231.243.900
24 de mai. de 2022115,48116,37113,77115,91115,781.307.500
23 de mai. de 2022114,49117,94114,12116,43116,301.372.700
20 de mai. de 2022114,84115,33111,14113,00112,871.588.800
19 de mai. de 2022109,55115,29109,25113,53113,401.447.900
18 de mai. de 2022112,93116,26110,02110,62110,491.132.000
17 de mai. de 2022113,86114,67111,06113,66113,531.608.400
16 de mai. de 2022112,63113,58110,62112,19112,061.288.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...