United Rental Inc (URI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
134.149 |
-1,06%
|
1.033,635
|
1.031,99
|
1.056,71
|
1.031,99
|
| 22/09/2026 |
184.327 |
1,27%
|
1.018,005
|
1.018,005
|
1.055,285
|
1.043,04
|
| 21/09/2026 |
149.207 |
1,62%
|
1.031,00
|
1.010,00
|
1.032,93
|
1.029,92
|
| 18/09/2026 |
126.634 |
1,19%
|
997,52
|
991,14
|
1.015,46
|
1.013,91
|
| 17/09/2026 |
252.977 |
-0,22%
|
1.025,00
|
998,51
|
1.026,55
|
1.002,53
|
| 16/09/2026 |
214.565 |
1,79%
|
989,14
|
989,13
|
1.131,97
|
1.006,25
|
| 15/09/2026 |
137.549 |
-0,47%
|
993,80
|
981,1143
|
995,655
|
989,13
|
| 14/09/2026 |
176.760 |
0,47%
|
983,57
|
968,5112
|
999,99
|
993,80
|
| 11/09/2026 |
161.599 |
0,00%
|
994,68
|
984,155
|
1.003,24
|
989,12
|
| 10/09/2026 |
220.129 |
-3,86%
|
1.003,00
|
979,10
|
1.011,17
|
989,08
|
| 09/09/2026 |
278.215 |
1,34%
|
1.015,17
|
1.007,52
|
1.053,74
|
1.028,77
|
| 08/09/2026 |
174.058 |
0,53%
|
1.007,00
|
1.006,09
|
1.024,661
|
1.015,17
|
| 04/09/2026 |
151.059 |
1,61%
|
995,00
|
988,54
|
1.012,31
|
1.009,86
|
| 03/09/2026 |
147.413 |
1,38%
|
979,82
|
967,58
|
995,08
|
993,87
|
| 02/09/2026 |
164.456 |
-1,03%
|
991,805
|
976,66
|
993,2711
|
979,82
|
| 01/09/2026 |
195.095 |
-4,64%
|
1.038,00
|
988,92
|
1.038,00
|
990,15
|
| 31/08/2026 |
172.133 |
0,96%
|
1.030,25
|
1.017,641
|
1.040,78
|
1.038,00
|
| 28/08/2026 |
265.202 |
-0,59%
|
1.037,3079
|
1.014,315
|
1.047,63
|
1.030,25
|
| 27/08/2026 |
200.508 |
-1,87%
|
1.050,00
|
1.036,09
|
1.060,2645
|
1.037,51
|
| 26/08/2026 |
136.988 |
0,33%
|
1.052,00
|
1.050,6603
|
1.073,935
|
1.057,66
|
| 25/08/2026 |
212.354 |
-2,81%
|
1.084,8053
|
1.049,23
|
1.100,00
|
1.053,14
|
| 24/08/2026 |
177.096 |
-1,35%
|
1.100,00
|
1.082,235
|
1.106,65
|
1.083,56
|
| 21/08/2026 |
188.067 |
0,28%
|
1.104,4676
|
1.084,855
|
1.108,00
|
1.098,51
|
| 20/08/2026 |
220.263 |
-1,98%
|
1.114,94
|
1.089,51
|
1.119,31
|
1.095,26
|
| 19/08/2026 |
187.537 |
0,00%
|
1.116,38
|
1.105,11
|
1.129,99
|
1.117,04
|
| 18/08/2026 |
178.582 |
-4,16%
|
1.141,935
|
1.116,38
|
1.141,935
|
1.116,38
|
| 17/08/2026 |
174.329 |
0,95%
|
1.155,00
|
1.150,00
|
1.176,44
|
1.164,82
|
| 14/08/2026 |
215.862 |
2,97%
|
1.126,08
|
1.119,79
|
1.160,81
|
1.153,83
|
| 13/08/2026 |
210.546 |
-0,77%
|
1.161,71
|
1.111,37
|
1.161,71
|
1.120,58
|
| 12/08/2026 |
125.221 |
-0,88%
|
1.143,59
|
1.125,56
|
1.152,525
|
1.129,30
|
| 11/08/2026 |
119.787 |
0,64%
|
1.140,00
|
1.134,835
|
1.165,08
|
1.141,62
|
| 10/08/2026 |
161.693 |
-2,38%
|
1.162,84
|
1.134,40
|
1.165,00
|
1.137,52
|
| 07/08/2026 |
160.975 |
-0,01%
|
1.171,00
|
1.159,14
|
1.179,18
|
1.162,77
|
| 06/08/2026 |
201.077 |
-0,16%
|
1.165,02
|
1.152,365
|
1.174,0699
|
1.162,66
|
| 05/08/2026 |
179.166 |
1,25%
|
1.162,66
|
1.146,42
|
1.168,62
|
1.162,04
|
| 04/08/2026 |
274.311 |
3,10%
|
1.144,03
|
1.115,44
|
1.151,20
|
1.150,13
|
| 03/08/2026 |
244.310 |
3,40%
|
1.080,94
|
1.078,00
|
1.121,88
|
1.115,92
|
| 31/07/2026 |
120.056 |
1,00%
|
1.071,51
|
1.072,555
|
1.088,7075
|
1.079,26
|
| 30/07/2026 |
167.635 |
1,35%
|
1.059,59
|
1.052,32
|
1.082,87
|
1.068,63
|
| 29/07/2026 |
290.674 |
-3,15%
|
1.088,70
|
1.055,11
|
1.115,975
|
1.055,11
|
| 28/07/2026 |
267.342 |
-3,33%
|
1.131,00
|
1.087,235
|
1.140,05
|
1.091,26
|
| 27/07/2026 |
238.469 |
-1,21%
|
1.155,31
|
1.112,67
|
1.155,31
|
1.127,91
|
| 24/07/2026 |
245.516 |
0,19%
|
1.132,00
|
1.124,36
|
1.164,00
|
1.141,59
|
| 23/07/2026 |
571.512 |
10,32%
|
1.092,00
|
1.073,02
|
1.177,67
|
1.139,71
|
| 22/07/2026 |
336.263 |
2,12%
|
1.017,8321
|
1.006,34
|
1.037,025
|
1.035,06
|
| 21/07/2026 |
293.104 |
0,02%
|
1.018,00
|
994,855
|
1.023,605
|
1.013,54
|
| 20/07/2026 |
199.579 |
-3,12%
|
1.052,98
|
1.010,63
|
1.057,67
|
1.012,71
|
| 17/07/2026 |
169.376 |
-2,54%
|
1.061,01
|
1.041,79
|
1.076,635
|
1.045,21
|
| 16/07/2026 |
138.716 |
2,32%
|
1.047,28
|
1.042,51
|
1.076,49
|
1.071,82
|
| 15/07/2026 |
236.007 |
-1,74%
|
1.067,13
|
1.034,76
|
1.076,00
|
1.047,28
|
| 14/07/2026 |
174.860 |
-1,85%
|
1.090,00
|
1.061,6183
|
1.106,00
|
1.065,83
|
| 13/07/2026 |
110.281 |
-0,95%
|
1.093,00
|
1.080,83
|
1.104,85
|
1.085,34
|
| 10/07/2026 |
135.552 |
0,63%
|
1.088,67
|
1.081,25
|
1.110,65
|
1.095,55
|
| 09/07/2026 |
139.524 |
1,57%
|
1.071,49
|
1.063,02
|
1.097,12
|
1.088,67
|
| 08/07/2026 |
176.595 |
1,49%
|
1.047,29
|
1.041,425
|
1.075,02
|
1.071,49
|
| 07/07/2026 |
230.430 |
-3,95%
|
1.099,68
|
1.042,71
|
1.117,00
|
1.056,02
|
| 06/07/2026 |
117.059 |
0,02%
|
1.093,11
|
1.087,03
|
1.105,0131
|
1.099,68
|
| 02/07/2026 |
138.764 |
-1,00%
|
1.120,0092
|
1.084,9201
|
1.125,922
|
1.098,59
|
| 01/07/2026 |
127.786 |
-1,76%
|
1.131,20
|
1.111,10
|
1.142,00
|
1.111,76
|
| 30/06/2026 |
128.277 |
0,91%
|
1.127,76
|
1.120,01
|
1.140,55
|
1.132,89
|
| 29/06/2026 |
166.397 |
0,05%
|
1.132,30
|
1.111,686
|
1.132,30
|
1.122,67
|
| 26/06/2026 |
209.655 |
-1,54%
|
1.137,61
|
1.114,71
|
1.150,00
|
1.121,66
|
| 25/06/2026 |
288.804 |
5,26%
|
1.088,21
|
1.084,50
|
1.143,69
|
1.139,51
|
| 24/06/2026 |
164.885 |
1,92%
|
1.079,00
|
1.062,32
|
1.085,155
|
1.083,72
|
| 23/06/2026 |
163.414 |
-2,44%
|
1.078,80
|
1.055,70
|
1.086,00
|
1.063,14
|
| 18/06/2026 |
183.623 |
2,62%
|
1.053,0039
|
1.053,0039
|
1.092,68
|
1.092,68
|
| 17/06/2026 |
138.867 |
-1,88%
|
1.069,8103
|
1.048,97
|
1.080,01
|
1.048,97
|
| 16/06/2026 |
157.684 |
-1,35%
|
1.100,00
|
1.065,07
|
1.100,00
|
1.069,81
|
| 15/06/2026 |
277.723 |
0,87%
|
1.092,00
|
1.075,92
|
1.093,57
|
1.084,01
|
| 12/06/2026 |
240.851 |
0,54%
|
1.079,00
|
1.032,2832
|
1.086,9742
|
1.074,24
|
| 11/06/2026 |
352.030 |
1,02%
|
1.062,01
|
1.045,92
|
1.076,04
|
1.068,49
|
| 10/06/2026 |
267.471 |
-3,50%
|
1.093,00
|
1.054,65
|
1.097,39
|
1.056,35
|
| 09/06/2026 |
164.268 |
0,73%
|
1.086,50
|
1.070,00
|
1.106,878
|
1.094,17
|
| 08/06/2026 |
170.420 |
1,59%
|
1.076,86
|
1.062,24
|
1.093,97
|
1.084,05
|
| 05/06/2026 |
233.625 |
-1,61%
|
1.081,87
|
1.053,8501
|
1.082,8699
|
1.067,77
|
| 04/06/2026 |
279.053 |
2,63%
|
1.069,48
|
1.050,1001
|
1.091,23
|
1.084,62
|
| 03/06/2026 |
444.422 |
6,46%
|
995,39
|
989,00
|
1.067,88
|
1.056,58
|
| 02/06/2026 |
167.974 |
-0,25%
|
997,82
|
993,4787
|
1.015,00
|
994,82
|
| 01/06/2026 |
288.623 |
0,22%
|
990,23
|
974,50
|
1.001,655
|
997,82
|
| 29/05/2026 |
195.378 |
0,82%
|
977,875
|
977,875
|
1.004,885
|
995,67
|
| 28/05/2026 |
146.778 |
0,02%
|
982,00
|
967,12
|
994,496
|
988,42
|
| 27/05/2026 |
208.816 |
2,63%
|
961,95
|
961,95
|
989,9703
|
988,24
|
| 26/05/2026 |
157.983 |
2,59%
|
938,62
|
936,20
|
967,93
|
962,92
|
| 22/05/2026 |
141.262 |
0,69%
|
937,70
|
930,69
|
947,805
|
938,62
|
| 21/05/2026 |
157.236 |
-0,44%
|
934,00
|
916,92
|
943,73
|
932,18
|
| 20/05/2026 |
361.238 |
0,93%
|
937,155
|
921,83
|
945,46
|
936,27
|
| 19/05/2026 |
238.924 |
-1,61%
|
941,00
|
911,15
|
942,99
|
927,62
|
| 18/05/2026 |
241.476 |
-1,73%
|
965,99
|
939,99
|
967,59
|
944,57
|
| 15/05/2026 |
147.014 |
-0,81%
|
955,00
|
949,745
|
968,98
|
961,15
|
| 14/05/2026 |
186.230 |
4,03%
|
935,26
|
935,26
|
976,19
|
972,96
|
| 13/05/2026 |
305.168 |
-1,94%
|
954,00
|
931,00
|
954,00
|
935,26
|
| 12/05/2026 |
294.275 |
1,90%
|
935,00
|
921,00
|
967,34
|
953,79
|
| 11/05/2026 |
202.969 |
0,12%
|
932,70
|
931,45
|
944,175
|
938,15
|
| 08/05/2026 |
176.087 |
-0,84%
|
950,01
|
931,825
|
950,01
|
937,00
|
| 07/05/2026 |
198.688 |
-2,10%
|
960,00
|
934,31
|
972,98
|
944,12
|
| 06/05/2026 |
301.851 |
3,35%
|
949,51
|
933,95
|
965,49
|
964,50
|
| 05/05/2026 |
291.870 |
0,99%
|
937,7093
|
927,95
|
945,53
|
933,95
|
| 04/05/2026 |
211.044 |
-2,55%
|
949,23
|
921,02
|
960,00
|
925,21
|
| 01/05/2026 |
248.384 |
-1,11%
|
964,00
|
943,87
|
972,49
|
949,23
|
| 30/04/2026 |
381.768 |
0,90%
|
948,00
|
945,66
|
965,00
|
959,84
|
