Mercado fechará em 1 h 42 min

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
188,86+4,01 (+2,17%)
A partir de 02:18PM EDT. Mercado aberto.
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2023187,45190,08186,39188,86188,86581.800
26 de set. de 2023186,16187,03184,17184,85184,85841.700
25 de set. de 2023187,89188,36184,65187,58187,58726.000
22 de set. de 2023186,44189,60186,34188,45188,451.121.900
21 de set. de 2023194,17194,17186,09186,47186,471.375.100
20 de set. de 2023196,87197,94195,17195,25195,25472.500
19 de set. de 2023197,39198,47193,95196,13196,13787.600
18 de set. de 2023199,75200,34197,37197,70197,70602.800
15 de set. de 2023201,56201,56198,39199,24199,241.211.200
14 de set. de 2023201,76203,76200,60202,79202,79568.100
13 de set. de 2023203,90205,61198,20200,33200,33826.300
12 de set. de 2023204,48208,02204,22204,49204,49478.200
11 de set. de 2023207,64208,00204,24205,04205,04613.700
08 de set. de 2023209,41209,57205,66206,50206,50621.500
07 de set. de 2023207,97210,15205,43208,70208,70667.500
06 de set. de 2023209,24211,07207,51209,09209,09509.200
05 de set. de 2023211,87211,89206,63208,81208,81640.800
01 de set. de 2023210,92212,82210,00212,36212,36559.800
31 de ago. de 2023210,00212,43209,83209,87209,87767.100
30 de ago. de 2023209,15211,07208,98209,64209,64410.400
29 de ago. de 2023206,93208,64205,66208,60208,60406.600
28 de ago. de 2023205,89207,88205,51207,68207,68428.400
25 de ago. de 2023202,74206,76202,63205,27205,27634.200
24 de ago. de 2023208,52208,52201,52201,56201,56697.100
23 de ago. de 2023206,70209,41205,58208,25208,25552.400
22 de ago. de 2023204,54207,68203,77206,63206,63681.300
21 de ago. de 2023203,46204,26201,21203,57203,57478.300
18 de ago. de 2023198,53203,63197,31203,07203,07696.900
17 de ago. de 2023200,78202,52199,91200,41200,41826.600
16 de ago. de 2023203,35204,29200,63200,77200,77483.800
15 de ago. de 2023202,87204,13202,01203,20203,20668.900
14 de ago. de 2023200,21203,61199,30203,54203,54554.400
11 de ago. de 2023200,49201,54199,63200,17200,17522.100
10 de ago. de 2023203,98204,80198,90200,43200,43676.000
09 de ago. de 2023202,50204,66202,07203,44203,44501.600
08 de ago. de 2023202,29203,86201,39202,70202,70630.800
07 de ago. de 2023200,32202,30199,35202,12202,12552.200
04 de ago. de 2023204,06204,36198,19200,28200,281.009.500
03 de ago. de 2023200,27204,21194,00203,34203,341.349.600
02 de ago. de 2023200,64202,47199,85202,32202,321.235.000
01 de ago. de 2023200,96202,45199,66201,89201,891.094.800
31 de jul. de 2023201,40202,15200,03201,62201,62821.500
28 de jul. de 2023202,59204,61199,55200,48200,481.089.400
27 de jul. de 2023203,48203,64200,86201,63201,63602.200
26 de jul. de 2023204,69205,40201,57202,65202,65734.100
25 de jul. de 2023203,17206,43202,92205,40205,40615.200
24 de jul. de 2023203,00204,17201,55203,81203,81598.700
21 de jul. de 2023200,59203,48200,59201,49201,49671.500
20 de jul. de 2023200,92200,92199,00199,98199,98522.000
19 de jul. de 2023198,64200,43197,48199,95199,95542.000
18 de jul. de 2023199,16200,63198,50199,61199,61812.600
17 de jul. de 2023196,35199,95195,46199,31199,31516.100
14 de jul. de 2023198,60198,60194,63196,13196,13687.600
13 de jul. de 2023198,49199,32196,76198,27198,27534.400
12 de jul. de 2023201,00202,49198,24198,43198,43715.400
11 de jul. de 2023199,51200,49198,66199,95199,95902.600
10 de jul. de 2023195,32200,60194,87199,79199,791.021.700
07 de jul. de 2023192,32195,52192,26193,60193,60737.300
06 de jul. de 2023194,04195,52192,00192,53192,53729.200
05 de jul. de 2023194,15195,89193,54195,15195,15575.100
03 de jul. de 2023195,87196,21193,37195,71195,71398.900
30 de jun. de 2023195,72197,02193,56196,45196,45723.300
30 de jun. de 20230.08 Dividendo
29 de jun. de 2023193,36195,12192,48194,85194,77853.300
28 de jun. de 2023194,99195,14193,23193,72193,64659.000
27 de jun. de 2023190,56194,88190,56194,66194,58623.200
26 de jun. de 2023188,06191,62188,04190,51190,43729.300
23 de jun. de 2023187,50189,40186,52186,61186,532.264.000
22 de jun. de 2023190,06191,84188,44189,31189,23624.100
21 de jun. de 2023185,60191,31185,40190,94190,861.015.300
20 de jun. de 2023184,61186,70183,59185,75185,67647.400
16 de jun. de 2023186,91188,61185,89185,95185,871.752.600
15 de jun. de 2023184,49186,61184,07185,80185,72660.300
14 de jun. de 2023184,98186,50183,64185,09185,01828.300
13 de jun. de 2023185,25186,14184,24185,00184,92787.600
12 de jun. de 2023183,19186,49182,15185,38185,30679.200
09 de jun. de 2023182,99183,57181,70182,83182,75347.100
08 de jun. de 2023183,12183,95181,69183,37183,29508.900
07 de jun. de 2023181,46184,73181,46183,93183,85764.100
06 de jun. de 2023178,52182,08178,52181,62181,55619.700
05 de jun. de 2023180,08180,08176,50179,23179,16596.100
02 de jun. de 2023176,59180,40176,55180,08180,01756.500
01 de jun. de 2023177,00177,87175,22176,05175,98986.400
31 de mai. de 2023178,79180,86176,60177,58177,511.767.200
30 de mai. de 2023175,67181,83175,67181,17181,101.711.000
26 de mai. de 2023173,99176,35173,08174,00173,93811.300
25 de mai. de 2023167,11173,04166,59172,85172,781.080.400
24 de mai. de 2023169,07169,07165,64166,56166,49698.900
23 de mai. de 2023169,18170,13165,51166,61166,541.166.500
22 de mai. de 2023172,13174,21170,78170,99170,92795.500
19 de mai. de 2023172,76174,03170,64171,71171,64658.000
18 de mai. de 2023169,27172,50168,10171,89171,82827.600
17 de mai. de 2023170,86171,17168,18169,76169,69969.200
16 de mai. de 2023173,53173,94169,30169,69169,62959.700
15 de mai. de 2023173,50175,07172,86174,81174,74652.900
12 de mai. de 2023172,50176,29171,54173,85173,78896.000
11 de mai. de 2023169,56171,77169,25171,59171,52686.200
10 de mai. de 2023172,18172,83169,70171,43171,36711.000
09 de mai. de 2023168,86171,44168,02171,00170,93889.300
08 de mai. de 2023171,00171,33168,18168,88168,81821.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...