Mercado fechará em 6 h 59 min

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
142,97-0,49 (-0,34%)
No fechamento: 04:00PM EDT
145,29 +2,32 (+1,62%)
Pré-Abertura: 08:00AM EDT
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de ago. de 2022142,15143,46141,32142,97142,97624.900
12 de ago. de 2022141,36143,63141,01143,46143,46790.800
11 de ago. de 2022142,07142,74140,76141,25141,25888.000
10 de ago. de 2022137,79140,53137,56140,25140,251.187.900
09 de ago. de 2022136,84137,92135,58135,84135,84654.300
08 de ago. de 2022137,94139,76137,18137,26137,261.095.600
05 de ago. de 2022134,16138,65133,47136,91136,911.287.200
04 de ago. de 2022135,33136,11131,80133,41133,411.779.100
03 de ago. de 2022139,71139,71136,11137,06137,061.659.600
02 de ago. de 2022138,56140,10136,66138,31138,31940.600
01 de ago. de 2022138,00139,47136,50138,72138,721.453.700
29 de jul. de 2022146,01146,84137,99138,73138,732.612.700
28 de jul. de 2022138,17145,38136,33145,29145,292.590.000
27 de jul. de 2022134,09135,16133,07133,97133,971.455.000
26 de jul. de 2022133,95135,17132,58133,28133,28907.300
25 de jul. de 2022131,88133,86128,75133,68133,68784.400
22 de jul. de 2022133,80136,09131,59133,06133,06699.700
21 de jul. de 2022131,29133,22130,62133,14133,14547.400
20 de jul. de 2022131,00133,26129,72132,30132,30783.100
19 de jul. de 2022128,15131,55128,15131,11131,11885.300
18 de jul. de 2022128,74130,28126,77126,96126,96844.800
15 de jul. de 2022130,16130,16120,39128,01128,011.401.400
14 de jul. de 2022125,77128,19124,51128,04128,04888.500
13 de jul. de 2022126,14129,51125,16127,90127,90985.900
12 de jul. de 2022129,85131,20126,88127,72127,72985.400
11 de jul. de 2022130,72132,00130,23131,15131,15589.100
08 de jul. de 2022132,24133,58130,40131,95131,95882.800
07 de jul. de 2022127,75132,52126,81132,25132,25981.300
06 de jul. de 2022126,78128,00123,06126,29126,291.048.100
05 de jul. de 2022124,09127,59121,75127,25127,251.297.300
01 de jul. de 2022125,21127,77122,15126,14126,141.036.100
30 de jun. de 2022117,53125,47117,53125,34125,341.493.100
30 de jun. de 20220.07 Dividendo
29 de jun. de 2022124,33124,60117,96119,75119,681.727.100
28 de jun. de 2022128,45129,86123,79124,10124,03888.300
27 de jun. de 2022126,91128,28125,18127,91127,841.214.700
24 de jun. de 2022122,00126,57121,53125,98125,912.702.700
23 de jun. de 2022119,17121,49116,56120,76120,691.472.000
22 de jun. de 2022116,91120,17116,70118,86118,791.119.100
21 de jun. de 2022116,19120,70115,48119,23119,161.338.300
17 de jun. de 2022113,87116,83112,86113,85113,782.049.000
16 de jun. de 2022121,19122,33113,87114,73114,662.132.700
15 de jun. de 2022123,80125,65120,93124,12124,051.631.900
14 de jun. de 2022125,86126,49122,47123,55123,481.504.300
13 de jun. de 2022125,36128,73123,09125,81125,742.222.700
10 de jun. de 2022128,58129,07124,65126,60126,531.411.400
09 de jun. de 2022129,74132,71128,42130,76130,68912.700
08 de jun. de 2022133,18133,18129,15130,44130,361.565.600
07 de jun. de 2022130,27134,16128,90133,74133,661.402.000
06 de jun. de 2022134,57138,46130,88131,40131,322.312.900
03 de jun. de 2022123,72129,44123,18129,12129,041.746.200
02 de jun. de 2022119,82124,71119,01124,57124,501.189.200
01 de jun. de 2022120,53121,75117,69119,78119,711.350.900
31 de mai. de 2022123,87123,98118,33119,00118,9310.607.300
27 de mai. de 2022121,92124,41121,61123,51123,441.486.000
26 de mai. de 2022120,00122,62119,28120,63120,561.764.600
25 de mai. de 2022116,38119,26115,75118,36118,291.243.900
24 de mai. de 2022115,48116,37113,77115,91115,841.307.500
23 de mai. de 2022114,49117,94114,12116,43116,361.372.700
20 de mai. de 2022114,84115,33111,14113,00112,931.588.800
19 de mai. de 2022109,55115,29109,25113,53113,461.447.900
18 de mai. de 2022112,93116,26110,02110,62110,561.132.000
17 de mai. de 2022113,86114,67111,06113,66113,591.608.400
16 de mai. de 2022112,63113,58110,62112,19112,121.288.800
13 de mai. de 2022110,90114,71110,78112,57112,501.662.100
12 de mai. de 2022107,55110,06106,33108,93108,871.365.600
11 de mai. de 2022111,09114,09108,53108,76108,702.069.100
10 de mai. de 2022110,73113,19108,71111,82111,752.108.500
09 de mai. de 2022115,50116,67109,17109,83109,772.095.800
06 de mai. de 2022119,76120,70115,27117,59117,521.620.300
05 de mai. de 2022123,19125,72118,62120,99120,922.174.400
04 de mai. de 2022119,50121,55116,85121,28121,212.059.800
03 de mai. de 2022116,10119,89116,10119,01118,941.271.600
02 de mai. de 2022115,72116,75112,89116,23116,161.663.700
29 de abr. de 2022118,00120,85115,48115,98115,911.122.900
28 de abr. de 2022118,56119,77115,12118,84118,771.141.100
27 de abr. de 2022117,58119,97117,43117,80117,731.831.400
26 de abr. de 2022119,60120,06116,57117,07117,001.385.200
25 de abr. de 2022119,18121,01117,25120,67120,601.725.100
22 de abr. de 2022124,24124,88119,69120,54120,472.619.000
21 de abr. de 2022139,17139,17124,38125,27125,203.511.800
20 de abr. de 2022137,56140,04136,57137,84137,761.480.600
19 de abr. de 2022136,52139,22135,85138,91138,831.044.700
18 de abr. de 2022134,87137,29134,81136,37136,291.014.100
14 de abr. de 2022134,87136,74134,59135,14135,061.532.700
13 de abr. de 2022133,97135,37133,65134,74134,661.079.700
12 de abr. de 2022133,70135,32132,78133,92133,841.594.600
11 de abr. de 2022132,65135,13132,32133,03132,951.832.400
08 de abr. de 2022133,00135,13131,67133,99133,911.661.100
08 de abr. de 20220.07 Dividendo
07 de abr. de 2022129,58133,73128,73132,36132,211.811.700
06 de abr. de 2022128,00130,61126,27129,41129,271.984.100
05 de abr. de 2022131,22133,10129,87130,10129,961.573.200
04 de abr. de 2022131,62132,20129,81131,44131,291.158.200
01 de abr. de 2022132,00133,76131,16131,62131,471.087.000
31 de mar. de 2022132,13135,47131,38131,61131,461.288.500
30 de mar. de 2022136,26136,49130,91132,16132,011.753.400
29 de mar. de 2022136,68137,72131,88134,46134,311.443.600
28 de mar. de 2022134,17135,61133,48135,54135,391.349.000
25 de mar. de 2022132,57134,50131,86134,30134,151.206.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...