United Rental Inc (URI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
378.111 |
1,57%
|
798,03
|
792,01
|
842,51
|
833,47
|
| 02/03/2026 |
345.055 |
-2,31%
|
840,00
|
796,55
|
840,00
|
820,58
|
| 27/02/2026 |
343.977 |
-2,11%
|
848,50
|
818,7581
|
849,75
|
840,00
|
| 26/02/2026 |
211.477 |
0,43%
|
855,00
|
839,1901
|
862,64
|
858,09
|
| 25/02/2026 |
391.316 |
-4,73%
|
896,88
|
852,26
|
904,50
|
854,46
|
| 24/02/2026 |
177.171 |
1,61%
|
838,08
|
838,08
|
909,79
|
896,88
|
| 23/02/2026 |
259.906 |
-2,91%
|
907,09
|
871,19
|
907,09
|
882,70
|
| 20/02/2026 |
224.642 |
2,26%
|
885,00
|
877,025
|
909,62
|
909,11
|
| 19/02/2026 |
231.252 |
1,00%
|
878,50
|
865,00
|
889,65
|
888,98
|
| 18/02/2026 |
188.982 |
1,96%
|
848,50
|
848,50
|
881,3475
|
880,18
|
| 17/02/2026 |
267.186 |
-0,72%
|
866,80
|
848,37
|
877,055
|
863,28
|
| 13/02/2026 |
270.146 |
0,01%
|
863,50
|
858,69
|
883,97
|
869,57
|
| 12/02/2026 |
315.835 |
-0,50%
|
827,55
|
827,55
|
903,03
|
869,46
|
| 11/02/2026 |
348.584 |
-0,11%
|
862,32
|
862,32
|
898,24
|
873,83
|
| 10/02/2026 |
201.860 |
0,01%
|
886,00
|
872,39
|
889,47
|
874,61
|
| 09/02/2026 |
353.512 |
-2,40%
|
896,19
|
874,165
|
908,99
|
876,52
|
| 06/02/2026 |
499.196 |
6,11%
|
838,45
|
838,45
|
903,57
|
898,0382
|
| 05/02/2026 |
470.128 |
-0,04%
|
835,03
|
826,24
|
854,64
|
847,77
|
| 04/02/2026 |
869.945 |
6,99%
|
792,77
|
789,055
|
850,45
|
848,13
|
| 03/02/2026 |
515.124 |
1,77%
|
781,53
|
775,83
|
798,87
|
792,75
|
| 02/02/2026 |
665.222 |
-0,39%
|
789,00
|
775,62
|
796,77
|
778,98
|
| 30/01/2026 |
501.457 |
-0,67%
|
785,00
|
775,925
|
802,73
|
782,06
|
| 29/01/2026 |
1.580.671 |
-12,86%
|
862,03
|
757,995
|
862,03
|
787,04
|
| 28/01/2026 |
302.425 |
-0,47%
|
907,72
|
900,57
|
921,00
|
903,19
|
| 27/01/2026 |
179.871 |
-0,41%
|
910,50
|
898,705
|
913,485
|
907,45
|
| 26/01/2026 |
201.694 |
-0,89%
|
919,99
|
909,84
|
923,83
|
911,16
|
| 23/01/2026 |
268.392 |
-3,87%
|
953,62
|
914,68
|
960,00
|
919,03
|
| 22/01/2026 |
286.168 |
1,69%
|
946,00
|
946,00
|
961,185
|
956,01
|
| 21/01/2026 |
281.297 |
3,24%
|
907,6875
|
907,6875
|
949,255
|
940,09
|
| 20/01/2026 |
288.637 |
-1,16%
|
897,05
|
894,26
|
917,44
|
910,55
|
| 16/01/2026 |
196.010 |
-0,58%
|
929,95
|
919,3912
|
933,005
|
921,24
|
| 15/01/2026 |
180.798 |
1,01%
|
925,00
|
920,085
|
933,32
|
926,57
|
| 14/01/2026 |
253.606 |
-2,43%
|
925,00
|
914,05
|
941,87
|
917,34
|
| 13/01/2026 |
307.541 |
-0,88%
|
953,85
|
927,00
|
959,71
|
940,17
|
| 12/01/2026 |
281.650 |
1,03%
|
938,00
|
928,66
|
952,90
|
948,49
|
| 09/01/2026 |
334.222 |
2,28%
|
930,00
|
926,00
|
949,04
|
938,79
|
| 08/01/2026 |
401.286 |
4,20%
|
883,00
|
877,36
|
925,6499
|
917,86
|
| 07/01/2026 |
262.545 |
-1,26%
|
892,10
|
872,29
|
901,00
|
880,88
|
| 06/01/2026 |
355.354 |
0,57%
|
900,2157
|
872,48
|
900,2157
|
892,10
|
| 05/01/2026 |
530.369 |
4,96%
|
860,00
|
858,50
|
905,65
|
887,01
|
| 02/01/2026 |
287.379 |
4,42%
|
813,00
|
812,90
|
847,15
|
845,06
|
| 31/12/2025 |
125.339 |
-0,97%
|
817,25
|
808,77
|
819,90
|
809,32
|
| 30/12/2025 |
106.212 |
-0,28%
|
821,00
|
809,56
|
824,375
|
809,56
|
| 29/12/2025 |
146.315 |
-1,02%
|
827,99
|
815,92
|
829,909
|
819,51
|
| 26/12/2025 |
98.805 |
0,38%
|
824,77
|
819,89
|
828,00
|
827,94
|
| 24/12/2025 |
90.194 |
0,60%
|
820,00
|
817,495
|
828,00
|
824,77
|
| 23/12/2025 |
139.663 |
0,14%
|
824,98
|
811,3605
|
824,98
|
817,85
|
| 22/12/2025 |
239.384 |
0,53%
|
815,00
|
807,35
|
824,93
|
816,73
|
| 19/12/2025 |
311.209 |
1,49%
|
807,73
|
792,81
|
812,63
|
812,42
|
| 18/12/2025 |
445.188 |
1,01%
|
809,21
|
796,24
|
828,26
|
800,53
|
| 17/12/2025 |
417.140 |
-3,19%
|
818,68
|
784,27
|
822,50
|
792,54
|
| 16/12/2025 |
300.511 |
1,02%
|
798,16
|
798,16
|
829,655
|
818,68
|
| 15/12/2025 |
309.888 |
-0,96%
|
818,31
|
800,1401
|
821,33
|
810,44
|
| 12/12/2025 |
355.520 |
-1,86%
|
833,85
|
816,14
|
852,06
|
818,31
|
| 11/12/2025 |
340.353 |
2,53%
|
813,96
|
810,68
|
837,17
|
833,85
|
| 10/12/2025 |
420.959 |
3,00%
|
789,90
|
786,645
|
816,225
|
813,59
|
| 09/12/2025 |
502.244 |
0,62%
|
785,00
|
784,02
|
810,56
|
789,90
|
| 08/12/2025 |
490.392 |
-1,49%
|
799,7501
|
782,49
|
805,83
|
785,04
|
| 05/12/2025 |
390.344 |
-1,34%
|
809,75
|
794,67
|
813,91
|
796,91
|
| 04/12/2025 |
491.877 |
-0,73%
|
813,66
|
802,61
|
819,605
|
807,74
|
| 03/12/2025 |
491.091 |
1,60%
|
800,00
|
797,00
|
843,49
|
813,66
|
| 02/12/2025 |
299.142 |
-0,55%
|
805,24
|
798,88
|
812,255
|
800,83
|
| 01/12/2025 |
372.744 |
-1,22%
|
808,74
|
802,47
|
815,67
|
805,24
|
| 28/11/2025 |
134.904 |
0,17%
|
819,05
|
814,41
|
822,50
|
815,18
|
| 26/11/2025 |
414.023 |
0,61%
|
810,00
|
806,59
|
819,11
|
814,97
|
| 25/11/2025 |
686.476 |
-0,12%
|
811,32
|
805,7794
|
821,635
|
810,00
|
| 24/11/2025 |
441.895 |
1,38%
|
775,00
|
775,00
|
817,8499
|
811,00
|
| 21/11/2025 |
835.296 |
4,05%
|
773,0994
|
772,57
|
815,94
|
800,00
|
| 20/11/2025 |
451.275 |
-2,81%
|
801,56
|
769,97
|
813,92
|
770,00
|
| 19/11/2025 |
321.963 |
-1,13%
|
801,00
|
791,48
|
809,469
|
792,27
|
| 18/11/2025 |
372.275 |
-0,74%
|
805,4462
|
798,90
|
813,105
|
800,50
|
| 17/11/2025 |
398.787 |
-3,24%
|
831,01
|
798,67
|
835,2488
|
806,61
|
| 14/11/2025 |
187.166 |
-1,10%
|
843,26
|
829,01
|
844,0099
|
834,03
|
| 13/11/2025 |
236.363 |
-2,03%
|
848,00
|
841,86
|
865,995
|
843,26
|
| 12/11/2025 |
218.560 |
0,88%
|
857,00
|
853,25
|
866,48
|
860,71
|
| 11/11/2025 |
181.700 |
0,06%
|
841,01
|
841,01
|
863,6452
|
853,22
|
| 10/11/2025 |
190.128 |
0,74%
|
848,25
|
843,8694
|
862,9834
|
854,53
|
| 07/11/2025 |
160.120 |
0,21%
|
839,00
|
833,45
|
851,30
|
848,25
|
| 06/11/2025 |
347.307 |
0,09%
|
845,00
|
833,76
|
851,30
|
845,04
|
| 05/11/2025 |
221.171 |
-1,08%
|
852,76
|
840,69
|
947,27
|
844,51
|
| 04/11/2025 |
223.098 |
-0,61%
|
845,00
|
845,00
|
991,50
|
852,76
|
| 03/11/2025 |
268.458 |
-1,58%
|
870,31
|
855,00
|
870,31
|
857,41
|
| 31/10/2025 |
349.581 |
1,58%
|
859,99
|
850,0001
|
883,475
|
871,18
|
| 30/10/2025 |
234.921 |
-1,36%
|
873,00
|
858,565
|
884,00
|
858,91
|
| 29/10/2025 |
288.921 |
-0,56%
|
875,00
|
861,56
|
896,465
|
870,78
|
| 28/10/2025 |
444.009 |
-2,74%
|
900,00
|
875,285
|
903,47
|
875,67
|
| 27/10/2025 |
391.666 |
-1,42%
|
920,23
|
886,07
|
921,065
|
900,34
|
| 24/10/2025 |
394.821 |
-0,11%
|
925,30
|
912,54
|
932,65
|
913,33
|
| 23/10/2025 |
627.220 |
-7,79%
|
970,00
|
907,6125
|
991,00
|
914,30
|
| 22/10/2025 |
324.175 |
-1,08%
|
1.008,00
|
986,725
|
1.008,23
|
991,50
|
| 21/10/2025 |
179.389 |
0,20%
|
989,15
|
989,15
|
1.015,57
|
1.002,29
|
| 20/10/2025 |
149.352 |
2,03%
|
988,5507
|
981,20
|
1.004,28
|
1.000,29
|
| 17/10/2025 |
231.461 |
-2,51%
|
1.004,00
|
974,50
|
1.009,00
|
980,37
|
| 16/10/2025 |
307.366 |
-1,41%
|
1.025,00
|
1.002,04
|
1.025,00
|
1.005,65
|
| 15/10/2025 |
201.704 |
2,00%
|
997,95
|
975,50
|
1.021,36
|
1.020,00
|
| 14/10/2025 |
152.780 |
2,72%
|
962,00
|
955,42
|
1.008,10
|
1.000,50
|
| 13/10/2025 |
141.783 |
2,58%
|
964,00
|
960,20
|
979,365
|
974,54
|
| 10/10/2025 |
199.458 |
-2,90%
|
980,43
|
950,03
|
988,9999
|
950,03
|
| 09/10/2025 |
129.929 |
-1,40%
|
999,00
|
976,10
|
999,00
|
980,43
|
| 08/10/2025 |
192.918 |
0,59%
|
991,00
|
985,26
|
1.004,67
|
994,37
|
