United Rental Inc (URI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
252.445 |
1,73%
|
709,69
|
704,315
|
729,34
|
725,67
|
| 15/05/2025 |
302.114 |
0,00%
|
699,01
|
699,01
|
723,00
|
713,32
|
| 14/05/2025 |
201.591 |
-0,95%
|
719,05
|
708,8101
|
732,00
|
713,35
|
| 13/05/2025 |
349.240 |
1,42%
|
707,57
|
698,3273
|
732,00
|
720,16
|
| 12/05/2025 |
578.884 |
5,86%
|
702,00
|
698,3273
|
721,93
|
711,83
|
| 09/05/2025 |
332.379 |
0,36%
|
663,50
|
656,9501
|
677,00
|
672,40
|
| 08/05/2025 |
347.770 |
2,80%
|
655,07
|
647,105
|
676,9323
|
670,00
|
| 07/05/2025 |
279.315 |
0,02%
|
649,50
|
645,18
|
658,065
|
651,75
|
| 06/05/2025 |
330.283 |
-0,92%
|
659,72
|
645,18
|
672,26
|
651,65
|
| 05/05/2025 |
399.834 |
-1,15%
|
656,49
|
656,49
|
672,26
|
657,73
|
| 02/05/2025 |
466.495 |
3,87%
|
633,81
|
633,625
|
671,54
|
665,40
|
| 01/05/2025 |
346.533 |
1,45%
|
619,855
|
611,93
|
655,49
|
640,60
|
| 30/04/2025 |
237.087 |
0,15%
|
629,23
|
611,93
|
634,09
|
631,45
|
| 29/04/2025 |
227.511 |
0,16%
|
636,47
|
621,1401
|
644,14
|
630,18
|
| 28/04/2025 |
330.009 |
-0,70%
|
633,00
|
622,51
|
644,14
|
629,18
|
| 25/04/2025 |
402.731 |
-2,13%
|
610,95
|
605,43
|
656,97
|
633,60
|
| 24/04/2025 |
849.440 |
9,87%
|
601,38
|
588,57
|
656,97
|
647,36
|
| 23/04/2025 |
381.051 |
2,51%
|
575,485
|
557,05
|
614,91
|
589,21
|
| 22/04/2025 |
436.051 |
0,73%
|
584,02
|
557,05
|
588,3393
|
574,76
|
| 21/04/2025 |
284.997 |
-3,53%
|
576,25
|
562,00
|
588,3393
|
570,60
|
| 17/04/2025 |
183.592 |
1,07%
|
597,00
|
575,51
|
599,47
|
591,50
|
| 16/04/2025 |
348.761 |
-2,00%
|
596,83
|
575,51
|
607,70
|
585,23
|
| 15/04/2025 |
321.958 |
0,06%
|
596,83
|
595,0001
|
607,70
|
597,18
|
| 14/04/2025 |
591.611 |
2,39%
|
574,92
|
578,315
|
600,96
|
596,83
|
| 11/04/2025 |
354.969 |
0,51%
|
574,97
|
565,6307
|
588,475
|
582,90
|
| 10/04/2025 |
587.180 |
-5,10%
|
537,30
|
561,1364
|
599,12
|
579,94
|
| 09/04/2025 |
1.250.119 |
10,82%
|
585,85
|
533,445
|
617,01
|
611,12
|
| 08/04/2025 |
451.709 |
-1,66%
|
585,85
|
541,32
|
597,50
|
551,94
|
| 07/04/2025 |
622.047 |
-0,67%
|
544,22
|
525,9136
|
586,10
|
560,79
|
| 04/04/2025 |
620.796 |
-4,50%
|
606,22
|
545,1344
|
581,01
|
564,57
|
| 03/04/2025 |
398.629 |
-8,44%
|
606,22
|
588,01
|
609,575
|
591,17
|
| 02/04/2025 |
287.982 |
2,24%
|
618,95
|
617,18
|
647,55
|
646,17
|
| 01/04/2025 |
317.345 |
0,84%
|
619,95
|
612,865
|
632,85
|
631,99
|
| 31/03/2025 |
341.237 |
-0,15%
|
641,28
|
597,425
|
628,732
|
626,70
|
| 28/03/2025 |
225.294 |
-2,83%
|
640,73
|
620,39
|
642,975
|
627,65
|
| 27/03/2025 |
193.812 |
0,80%
|
653,62
|
628,7866
|
652,19
|
645,92
|
| 26/03/2025 |
244.347 |
-1,80%
|
654,31
|
635,81
|
659,74
|
641,60
|
| 25/03/2025 |
293.832 |
0,98%
|
653,18
|
646,045
|
657,2998
|
653,39
|
| 24/03/2025 |
273.429 |
3,01%
|
621,32
|
640,12
|
652,00
|
647,08
|
| 21/03/2025 |
272.732 |
-0,40%
|
623,05
|
611,36
|
630,46
|
628,16
|
| 20/03/2025 |
281.038 |
0,60%
|
609,66
|
616,895
|
636,965
|
630,69
|
| 19/03/2025 |
260.375 |
2,94%
|
609,66
|
609,44
|
632,06
|
626,94
|
| 18/03/2025 |
204.316 |
-1,98%
|
618,00
|
604,28
|
618,07
|
609,06
|
| 17/03/2025 |
299.911 |
-0,36%
|
622,30
|
615,63
|
627,71
|
620,71
|
| 14/03/2025 |
459.022 |
4,84%
|
605,69
|
603,5958
|
625,625
|
622,92
|
| 13/03/2025 |
411.370 |
-2,49%
|
608,02
|
588,84
|
615,59
|
594,17
|
| 12/03/2025 |
355.857 |
1,43%
|
597,53
|
597,75
|
617,16
|
609,35
|
| 11/03/2025 |
337.332 |
0,17%
|
618,085
|
597,91
|
608,2425
|
600,76
|
| 10/03/2025 |
524.153 |
-4,70%
|
618,085
|
595,01
|
620,5156
|
599,75
|
| 07/03/2025 |
575.697 |
0,46%
|
626,05
|
612,11
|
630,88
|
628,76
|
| 06/03/2025 |
665.536 |
-1,26%
|
626,05
|
613,44
|
635,35
|
625,88
|
| 05/03/2025 |
640.668 |
6,02%
|
601,685
|
600,75
|
636,195
|
633,89
|
| 04/03/2025 |
678.161 |
-3,18%
|
601,685
|
585,2735
|
611,92
|
597,91
|
| 03/03/2025 |
319.006 |
-3,88%
|
648,275
|
616,25
|
650,565
|
617,52
|
| 28/02/2025 |
307.660 |
1,45%
|
644,14
|
627,755
|
643,72
|
642,32
|
| 27/02/2025 |
225.951 |
-1,52%
|
644,14
|
632,735
|
655,7167
|
633,17
|
| 26/02/2025 |
303.263 |
0,68%
|
648,00
|
639,4901
|
654,70
|
642,97
|
| 25/02/2025 |
605.804 |
1,05%
|
660,25
|
618,6328
|
644,24
|
638,62
|
| 24/02/2025 |
600.788 |
-3,83%
|
696,20
|
628,82
|
641,81
|
632,00
|
| 21/02/2025 |
563.232 |
-5,40%
|
696,11
|
650,30
|
696,20
|
657,20
|
| 20/02/2025 |
270.425 |
-2,05%
|
713,62
|
691,12
|
710,29
|
694,77
|
| 19/02/2025 |
344.738 |
-1,53%
|
713,62
|
699,80
|
714,29
|
709,31
|
| 18/02/2025 |
513.350 |
-2,82%
|
731,63
|
709,345
|
727,63
|
720,35
|
| 17/02/2025 |
100.967 |
0,00%
|
731,63
|
731,63
|
742,60
|
741,26
|
| 14/02/2025 |
231.523 |
1,63%
|
735,00
|
732,52
|
744,155
|
741,29
|
| 13/02/2025 |
286.419 |
-0,70%
|
740,44
|
726,28
|
749,15
|
729,37
|
| 11/02/2025 |
154.342 |
0,76%
|
749,19
|
734,49
|
756,70
|
734,49
|
| 10/02/2025 |
164.068 |
0,89%
|
750,85
|
743,35
|
753,67
|
747,30
|
| 07/02/2025 |
167.089 |
-1,17%
|
748,41
|
739,47
|
755,2876
|
740,70
|
| 06/02/2025 |
223.304 |
1,53%
|
744,65
|
744,20
|
759,44
|
749,44
|
| 05/02/2025 |
655.550 |
-2,03%
|
758,00
|
733,64
|
760,00
|
738,18
|
| 04/02/2025 |
300.737 |
2,07%
|
753,99
|
744,22
|
760,36
|
753,49
|
| 03/02/2025 |
306.064 |
-2,62%
|
781,61
|
735,80
|
753,275
|
738,21
|
| 31/01/2025 |
476.979 |
-2,07%
|
766,00
|
749,56
|
781,496
|
758,06
|
| 30/01/2025 |
548.965 |
2,07%
|
758,34
|
747,115
|
782,9499
|
774,08
|
| 29/01/2025 |
301.558 |
-1,12%
|
769,98
|
755,15
|
770,86
|
758,39
|
| 28/01/2025 |
271.276 |
-0,38%
|
769,98
|
761,6525
|
772,10
|
766,95
|
| 27/01/2025 |
439.509 |
-2,49%
|
775,05
|
763,1237
|
782,37
|
769,91
|
| 24/01/2025 |
180.229 |
0,13%
|
785,98
|
783,185
|
790,615
|
789,56
|
| 23/01/2025 |
306.791 |
0,77%
|
784,28
|
779,82
|
795,2999
|
788,57
|
| 22/01/2025 |
325.620 |
-0,82%
|
780,00
|
778,0001
|
790,05
|
782,53
|
| 21/01/2025 |
458.028 |
2,34%
|
763,79
|
779,21
|
789,9999
|
789,00
|
| 20/01/2025 |
222.696 |
0,00%
|
763,79
|
763,66
|
779,13
|
771,00
|
| 17/01/2025 |
490.262 |
1,79%
|
740,54
|
762,51
|
779,42
|
771,08
|
| 16/01/2025 |
330.547 |
2,15%
|
750,77
|
738,00
|
758,87
|
757,42
|
| 15/01/2025 |
494.235 |
1,59%
|
727,00
|
734,505
|
754,88
|
741,49
|
| 14/01/2025 |
508.276 |
5,91%
|
667,81
|
710,5888
|
730,92
|
729,86
|
| 13/01/2025 |
407.124 |
2,71%
|
654,04
|
666,17
|
689,15
|
689,15
|
| 10/01/2025 |
376.767 |
0,14%
|
681,00
|
654,39
|
678,61
|
670,94
|
| 09/01/2025 |
385.925 |
-2,32%
|
681,00
|
668,27
|
681,19
|
670,00
|
| 08/01/2025 |
382.237 |
-2,25%
|
685,36
|
668,27
|
681,19
|
669,50
|
| 07/01/2025 |
332.245 |
0,21%
|
701,02
|
677,33
|
689,84
|
685,41
|
| 06/01/2025 |
386.056 |
-1,63%
|
693,90
|
683,07
|
705,00
|
684,00
|
| 03/01/2025 |
282.215 |
0,79%
|
692,00
|
687,0001
|
696,56
|
695,31
|
| 02/01/2025 |
402.402 |
-2,07%
|
706,79
|
686,68
|
713,222
|
689,83
|
| 31/12/2024 |
0 |
-0,22%
|
706,79
|
700,90
|
710,00
|
704,44
|
| 30/12/2024 |
245.239 |
-1,47%
|
718,57
|
696,21
|
711,00
|
705,00
|
| 27/12/2024 |
123.700 |
-1,32%
|
720,40
|
709,58
|
726,32
|
716,54
|
| 26/12/2024 |
110.036 |
-0,18%
|
720,40
|
719,16
|
728,885
|
726,11
|
| 24/12/2024 |
0 |
0,87%
|
720,00
|
717,7564
|
727,42
|
727,42
|
