Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
259,80+0,05 (+0,02%)
No fechamento: 04:00PM EDT
260,10 +0,30 (+0,12%)
Pós-fechamento: 07:40PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024259,69261,34259,06259,80259,80745.700
27 de mar. de 2024261,94262,01258,40259,75259,75626.400
26 de mar. de 2024257,04260,60256,01259,18259,181.093.200
25 de mar. de 2024255,50256,51253,15255,54255,54693.100
22 de mar. de 2024256,59257,52255,21255,92255,92910.500
21 de mar. de 2024252,25256,45251,14256,30256,30973.900
20 de mar. de 2024246,00250,38245,67249,51249,51822.400
19 de mar. de 2024243,36246,70242,61246,39246,39583.400
18 de mar. de 2024245,00246,96242,68243,81243,81527.600
15 de mar. de 2024240,07243,99240,07242,75242,751.007.800
14 de mar. de 2024244,34245,43239,82242,36242,36714.800
13 de mar. de 2024241,50243,03240,51241,83241,83484.600
12 de mar. de 2024239,61242,51237,82241,77241,77777.200
11 de mar. de 2024240,78242,14236,57239,14239,14843.100
08 de mar. de 2024243,51245,18240,51242,06242,06802.000
07 de mar. de 2024243,50245,42242,49244,32244,32851.800
06 de mar. de 2024240,97243,58240,57241,80241,80688.000
05 de mar. de 2024241,81243,95239,14239,71239,711.122.900
04 de mar. de 2024242,27245,41240,56243,34243,34806.300
01 de mar. de 2024239,92242,54238,98240,89240,89845.900
29 de fev. de 2024239,81242,15236,85241,51241,511.712.700
28 de fev. de 2024239,91239,91236,51238,63238,63723.000
27 de fev. de 2024239,02241,07236,19239,57239,571.200.100
26 de fev. de 2024234,38239,00233,22235,64235,641.315.700
23 de fev. de 2024235,51237,31230,72234,39234,391.515.100
22 de fev. de 2024222,20235,99221,07232,93232,932.317.000
21 de fev. de 2024207,87212,07206,58211,22211,221.116.100
20 de fev. de 2024208,48209,36206,61209,20209,20968.800
16 de fev. de 2024214,04214,12211,01211,44211,44712.500
15 de fev. de 2024213,91214,49210,75214,06214,06684.500
14 de fev. de 2024208,84212,95207,95212,64212,64943.500
13 de fev. de 2024207,67209,00205,82206,84206,84725.100
12 de fev. de 2024209,37212,12209,37211,60211,60724.100
09 de fev. de 2024208,00211,00206,43210,11210,11684.200
08 de fev. de 2024208,83211,78207,07207,77207,77751.500
07 de fev. de 2024207,59210,94206,20208,90208,901.020.300
06 de fev. de 2024202,14206,29200,23206,11206,111.010.100
05 de fev. de 2024202,39204,07200,51202,19202,19924.100
02 de fev. de 2024198,73206,09197,46204,50204,501.131.700
01 de fev. de 2024195,64201,37195,58200,26200,261.134.300
31 de jan. de 2024197,46197,71193,52194,05194,051.195.100
30 de jan. de 2024196,21197,57194,48197,25197,251.297.100
29 de jan. de 2024196,00197,63194,90197,06197,061.013.800
26 de jan. de 2024198,40198,65194,42196,30196,30870.500
25 de jan. de 2024195,69198,67193,50197,99197,991.067.500
24 de jan. de 2024196,28196,89192,62193,28193,281.200.200
23 de jan. de 2024204,46204,46187,27195,56195,563.326.300
22 de jan. de 2024203,23204,51202,21203,46203,46668.400
19 de jan. de 2024203,00203,43199,41202,43202,43617.900
18 de jan. de 2024201,27203,50200,06201,91201,91455.500
17 de jan. de 2024199,06201,02198,98200,16200,16400.900
16 de jan. de 2024200,95202,26200,30201,37201,37589.900
12 de jan. de 2024203,67203,67201,56202,46202,46525.400
11 de jan. de 2024203,93204,09200,66202,47202,47743.300
10 de jan. de 2024203,77204,33200,14203,64203,64696.400
09 de jan. de 2024203,62204,41201,36204,10204,10597.200
08 de jan. de 2024199,08205,96198,04205,57205,571.071.200
05 de jan. de 2024199,47201,32198,13199,08199,08722.000
04 de jan. de 2024200,94202,84199,74200,07200,071.271.700
03 de jan. de 2024204,04205,57201,43201,74201,741.354.600
02 de jan. de 2024213,59214,83208,27209,27209,271.068.800
29 de dez. de 2023215,69216,87214,54215,80215,80457.100
29 de dez. de 20230.09 Dividendo
28 de dez. de 2023217,00217,25215,35216,47216,38474.200
27 de dez. de 2023215,14216,03214,51215,95215,86454.100
26 de dez. de 2023214,30215,48214,08214,66214,57395.000
22 de dez. de 2023213,62214,16210,94214,04213,95766.500
21 de dez. de 2023214,12215,73211,13212,45212,361.014.800
20 de dez. de 2023216,61219,17212,74212,90212,811.441.900
19 de dez. de 2023216,02218,50215,00217,71217,621.537.100
18 de dez. de 2023215,16216,10213,96215,00214,91893.500
15 de dez. de 2023215,47216,96212,99215,02214,931.792.700
14 de dez. de 2023212,37217,25212,29215,80215,711.496.800
13 de dez. de 2023205,32211,56205,32210,28210,191.481.100
12 de dez. de 2023201,79206,58201,50205,27205,181.050.500
11 de dez. de 2023199,25201,77199,13201,76201,68962.700
08 de dez. de 2023195,00199,59194,72199,25199,171.477.600
07 de dez. de 2023191,81194,75191,81194,38194,301.266.300
06 de dez. de 2023191,14193,16190,18191,85191,771.007.300
05 de dez. de 2023189,15190,92187,16189,43189,35896.400
04 de dez. de 2023189,17190,63188,33189,64189,56686.400
01 de dez. de 2023187,81192,88186,58190,55190,471.012.500
30 de nov. de 2023187,09188,78186,18188,31188,231.889.900
29 de nov. de 2023183,02186,43182,64185,61185,531.580.400
28 de nov. de 2023185,43186,43180,97181,34181,261.185.300
27 de nov. de 2023182,13185,88181,45185,71185,631.191.100
24 de nov. de 2023183,65184,29182,00182,58182,50329.300
22 de nov. de 2023183,51184,49182,21183,81183,73789.600
21 de nov. de 2023183,82184,95183,07183,36183,28733.500
20 de nov. de 2023183,21185,05181,77184,13184,05806.300
17 de nov. de 2023184,28185,20182,21183,11183,03633.900
16 de nov. de 2023183,19185,48182,20183,30183,22846.400
15 de nov. de 2023184,14187,30183,60183,72183,641.517.900
14 de nov. de 2023180,00184,78179,57182,85182,771.520.800
13 de nov. de 2023174,03177,54173,62176,24176,171.273.900
10 de nov. de 2023171,31174,47169,71174,07174,001.406.000
09 de nov. de 2023171,72174,99168,10169,57169,501.670.600
08 de nov. de 2023170,18171,02167,12169,76169,691.801.900
07 de nov. de 2023167,02167,51163,94165,08165,011.093.700
06 de nov. de 2023169,05169,27165,37168,46168,391.114.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...