Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
209,20-2,24 (-1,06%)
No fechamento: 04:00PM EST
209,74 +0,54 (+0,26%)
Pós-fechamento: 07:51PM EST
Período:
20 de fev. de 2023 - 20 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev. de 2024208,48209,36206,61209,20209,20968.491
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
03 de nov. de 2023176,54178,00167,36169,18169,111.758.100
02 de nov. de 2023170,00175,25166,24175,08175,013.054.400
01 de nov. de 2023164,06164,85153,74159,62159,554.262.000
31 de out. de 2023164,83167,68164,05167,12167,051.573.500
30 de out. de 2023166,32167,59162,56164,76164,691.106.900
27 de out. de 2023167,37167,43163,84164,87164,80810.800
26 de out. de 2023168,90169,70166,38167,25167,18919.900
25 de out. de 2023167,91170,65167,62168,23168,161.063.900
24 de out. de 2023169,75174,14167,24167,25167,181.249.200
23 de out. de 2023164,21166,79162,97165,47165,401.261.300
20 de out. de 2023169,33169,97163,89164,70164,631.908.600
19 de out. de 2023171,47173,17168,61168,74168,671.442.300
18 de out. de 2023177,47177,49171,74172,04171,97770.400
17 de out. de 2023175,21179,93174,74179,40179,33729.100
16 de out. de 2023175,70176,87173,60176,38176,31696.400
13 de out. de 2023178,88179,52172,06173,53173,46944.700
12 de out. de 2023180,55181,45176,77177,91177,841.080.100
11 de out. de 2023178,09180,08177,59179,32179,25813.500
10 de out. de 2023174,20178,86174,01177,63177,561.421.800
09 de out. de 2023171,57174,09170,22173,89173,821.055.000
06 de out. de 2023167,48173,82165,76172,71172,641.648.400
05 de out. de 2023170,27171,69167,64168,23168,161.914.200
04 de out. de 2023168,51171,88163,89171,75171,682.620.500
03 de out. de 2023175,21176,54168,36169,37169,302.950.100
02 de out. de 2023186,88187,12175,48176,64176,572.088.200
29 de set. de 2023190,14191,00186,20187,07186,99910.900
29 de set. de 20230.08 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...