Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
160,78+1,81 (+1,14%)
No fechamento: 04:00PM EDT
160,78 0,00 (0,00%)
Pós-fechamento: 06:43PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 2023156,98161,85154,86160,78160,781.209.700
23 de mar. de 2023158,83161,84157,26158,97158,97808.400
22 de mar. de 2023160,96163,33158,50158,56158,56752.200
21 de mar. de 2023159,86162,12158,44161,62161,62764.000
20 de mar. de 2023155,79158,44155,26157,29157,291.000.500
17 de mar. de 2023157,48157,80152,89155,10155,101.605.400
16 de mar. de 2023153,76158,06152,00157,21157,21848.300
15 de mar. de 2023157,23158,56151,70155,34155,341.368.800
14 de mar. de 2023159,17161,12157,56159,74159,74860.300
13 de mar. de 2023155,27157,96154,85155,87155,87897.700
10 de mar. de 2023160,18160,35155,99157,35157,351.695.700
09 de mar. de 2023163,20164,28159,62160,55160,55589.700
08 de mar. de 2023162,75163,66160,98162,43162,43772.200
07 de mar. de 2023163,70164,65162,16162,97162,97607.300
06 de mar. de 2023162,44164,89160,85163,37163,37769.300
03 de mar. de 2023162,57163,83160,31163,12163,12793.100
02 de mar. de 2023158,85160,75157,97160,05160,05741.200
01 de mar. de 2023161,92163,38158,99159,65159,65957.400
28 de fev. de 2023162,91164,01161,29161,40161,401.195.000
27 de fev. de 2023162,44164,79160,86162,90162,90866.800
24 de fev. de 2023158,21163,12157,12160,64160,641.468.900
23 de fev. de 2023160,00168,75158,23159,62159,622.860.100
22 de fev. de 2023149,16149,98147,33148,40148,401.155.900
21 de fev. de 2023153,96154,64148,15148,70148,701.098.600
17 de fev. de 2023154,93157,06154,74154,90154,90862.600
16 de fev. de 2023154,82158,54154,00155,32155,32911.400
15 de fev. de 2023153,25156,37152,43156,00156,00653.400
14 de fev. de 2023153,73155,62152,22154,20154,20803.700
13 de fev. de 2023151,43154,46150,51154,29154,29582.200
10 de fev. de 2023152,39154,00150,35151,34151,341.063.800
09 de fev. de 2023153,22154,00151,74152,46152,461.313.200
08 de fev. de 2023152,99154,62152,19152,36152,36960.300
07 de fev. de 2023152,35154,04150,50153,57153,57569.000
06 de fev. de 2023151,84153,37151,43152,72152,72696.600
03 de fev. de 2023150,81153,75150,40152,43152,43850.200
02 de fev. de 2023153,59154,21149,54151,68151,68991.900
01 de fev. de 2023151,51154,38150,85152,87152,87569.100
31 de jan. de 2023149,43152,24148,77152,19152,19705.500
30 de jan. de 2023149,53151,18148,42149,10149,10743.000
27 de jan. de 2023149,72151,13149,28150,00150,00645.200
26 de jan. de 2023149,65150,17147,42150,06150,06840.400
25 de jan. de 2023150,00150,03145,65148,89148,89915.200
24 de jan. de 2023148,83153,57148,18151,51151,51804.600
23 de jan. de 2023147,44149,78147,00149,55149,55766.100
20 de jan. de 2023143,75146,38143,22146,24146,24931.800
19 de jan. de 2023143,13144,32142,18143,49143,491.677.800
18 de jan. de 2023148,78150,59143,34144,30144,30753.300
17 de jan. de 2023148,50150,34147,87148,27148,27849.900
13 de jan. de 2023147,19149,17146,47148,50148,50770.800
12 de jan. de 2023141,55147,98141,20147,81147,811.204.000
11 de jan. de 2023141,04143,67139,97140,69140,69875.700
10 de jan. de 2023138,01139,63138,01139,51139,51939.600
09 de jan. de 2023139,49142,97138,22138,64138,64815.800
06 de jan. de 2023137,75140,96136,77139,12139,12894.800
05 de jan. de 2023138,00139,46134,61135,57135,571.101.400
04 de jan. de 2023140,84141,40137,88138,55138,55930.000
03 de jan. de 2023142,86143,33139,16140,61140,61789.800
30 de dez. de 2022141,38142,96140,43142,50142,50400.900
30 de dez. de 20220.08 Dividendo
29 de dez. de 2022142,79143,40141,61142,70142,62502.400
28 de dez. de 2022143,83145,02140,85141,32141,24445.600
27 de dez. de 2022144,50145,43143,31143,97143,89417.600
23 de dez. de 2022142,71144,22141,94144,20144,12405.700
22 de dez. de 2022143,38144,32140,42142,59142,51672.800
21 de dez. de 2022143,81145,51143,50144,71144,63653.800
20 de dez. de 2022142,10145,21142,10142,66142,581.664.500
19 de dez. de 2022143,98144,33141,52142,36142,281.290.500
16 de dez. de 2022142,90144,20141,71143,27143,192.219.200
15 de dez. de 2022149,31149,31143,94144,82144,741.921.300
14 de dez. de 2022153,56154,80150,81152,09152,001.518.800
13 de dez. de 2022154,88155,00150,21152,54152,45984.400
12 de dez. de 2022148,66150,43148,34150,26150,18565.500
09 de dez. de 2022150,49151,67147,85148,14148,06745.000
08 de dez. de 2022150,07151,56148,98150,31150,23622.300
07 de dez. de 2022149,29150,90148,08148,31148,23627.900
06 de dez. de 2022151,23152,18148,97149,59149,51475.800
05 de dez. de 2022151,84152,34149,01150,82150,74748.200
02 de dez. de 2022150,66154,65150,38153,07152,98627.000
01 de dez. de 2022150,50153,02149,30151,73151,64907.000
30 de nov. de 2022144,40150,17144,17149,88149,801.560.700
29 de nov. de 2022144,03145,17143,10144,55144,47579.700
28 de nov. de 2022148,58150,55142,72143,56143,48880.900
25 de nov. de 2022146,93149,19146,47148,52148,44271.700
23 de nov. de 2022147,51149,89145,27146,20146,12682.800
22 de nov. de 2022150,00151,77147,72147,79147,71923.300
21 de nov. de 2022147,83149,64147,52148,94148,86621.100
18 de nov. de 2022150,00150,40146,84148,66148,58749.500
17 de nov. de 2022145,02148,86144,42148,75148,67884.900
16 de nov. de 2022143,62147,00142,85146,73146,65826.600
15 de nov. de 2022144,03145,43141,93144,05143,97779.200
14 de nov. de 2022144,05144,80142,12142,19142,11907.400
11 de nov. de 2022147,07149,00144,17144,47144,391.065.400
10 de nov. de 2022147,83148,99143,93147,06146,981.345.000
09 de nov. de 2022145,92147,90142,61143,04142,96823.800
08 de nov. de 2022147,25149,79146,00147,76147,681.001.000
07 de nov. de 2022147,72149,03145,23147,25147,171.220.500
04 de nov. de 2022147,65149,50140,78146,77146,691.635.600
03 de nov. de 2022144,56146,70136,96144,41144,332.404.500
02 de nov. de 2022140,99142,96136,59136,78136,701.229.300
01 de nov. de 2022143,58144,06141,72142,27142,19719.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...