United Rental Inc (URI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	160.514	0,00%	731,65	722,29	739,075	723,59
17/07/2024	160.514	-2,61%	731,65	722,29	739,075	723,59
16/07/2024	147.270	5,03%	707,24	707,24	743,24	743,01
15/07/2024	113.848	4,10%	687,66	686,41	712,71	707,41
12/07/2024	105.808	2,00%	672,70	670,00	688,48	679,58
11/07/2024	132.523	3,27%	654,20	652,67	675,00	666,29
10/07/2024	123.710	2,83%	630,79	630,37	648,42	645,19
09/07/2024	122.911	-1,57%	631,75	626,725	636,06	627,41
08/07/2024	168.388	0,55%	638,10	629,10	643,02	637,42
05/07/2024	114.420	-3,06%	650,45	631,55	650,45	633,95
04/07/2024	82.452	0,00%	649,36	644,84	659,06	653,95
03/07/2024	82.452	1,25%	649,36	644,84	659,06	653,95
02/07/2024	127.598	0,79%	635,79	635,45	647,36	645,88
01/07/2024	111.515	-0,91%	649,07	632,24	649,07	640,84
28/06/2024	254.520	3,80%	631,21	631,21	650,31	646,73
27/06/2024	166.107	-1,08%	624,70	620,67	629,56	623,04
26/06/2024	140.375	-1,66%	636,57	624,01	636,57	629,83
25/06/2024	132.993	-0,76%	644,48	630,41	644,48	640,45
24/06/2024	113.740	0,72%	644,00	639,38	653,47	645,37
21/06/2024	310.753	0,24%	641,11	627,79	641,36	640,78
20/06/2024	170.636	-0,88%	639,79	630,84	646,25	639,22
19/06/2024	279.121	0,00%	615,66	608,65	646,16	644,89
18/06/2024	279.121	4,65%	615,66	608,65	646,16	644,89
17/06/2024	463.124	0,50%	612,94	610,61	621,00	619,29
14/06/2024	407.994	-1,85%	626,00	596,48	618,02	616,21
13/06/2024	309.450	0,43%	626,00	616,62	628,265	627,83
12/06/2024	594.141	-0,45%	647,84	623,31	668,31	625,13
11/06/2024	395.718	-2,65%	640,00	624,07	637,335	627,98
10/06/2024	273.645	0,26%	642,08	641,71	651,00	645,10
07/06/2024	267.358	2,04%	634,97	626,26	647,83	643,40
06/06/2024	275.310	-1,62%	637,81	626,16	644,62	630,52
05/06/2024	169.578	1,50%	631,18	625,06	643,485	640,65
04/06/2024	360.872	-0,99%	631,18	617,619	635,965	631,20
03/06/2024	286.029	-4,77%	647,29	625,44	675,00	637,51
31/05/2024	292.098	1,54%	647,29	650,00	669,28	669,41
30/05/2024	216.840	2,22%	655,21	644,63	663,15	659,23
29/05/2024	302.766	-2,99%	655,21	644,71	657,9067	644,89
28/05/2024	178.420	-1,31%	674,06	655,695	674,62	664,75
27/05/2024	66.027	0,00%	671,34	664,54	674,67	673,55
24/05/2024	66.027	-1,33%	671,34	664,54	674,67	673,55
23/05/2024	262.139	-2,32%	687,95	661,025	688,00	666,77
22/05/2024	126.026	-1,73%	692,43	679,527	692,28	682,60
21/05/2024	121.050	-0,93%	698,83	690,09	700,8897	694,59
20/05/2024	176.023	2,24%	685,95	686,75	706,81	701,13
17/05/2024	166.841	0,68%	687,75	679,68	689,39	685,79
16/05/2024	226.275	-4,38%	710,05	680,92	712,00	681,14
15/05/2024	207.013	2,75%	702,38	698,42	715,335	713,565
14/05/2024	178.591	-0,32%	700,00	689,2401	703,835	694,47
13/05/2024	213.064	-0,21%	702,50	696,35	712,79	696,67
10/05/2024	175.286	1,29%	693,55	691,75	699,065	698,13
09/05/2024	171.446	1,68%	680,05	677,77	689,245	689,21
08/05/2024	215.497	0,53%	666,16	663,2001	678,4626	677,84
07/05/2024	206.153	-1,09%	685,26	672,52	688,8299	674,27
06/05/2024	176.337	2,50%	676,14	672,0399	683,175	683,34
03/05/2024	169.887	0,31%	678,39	664,325	685,00	666,66
02/05/2024	187.873	1,65%	664,57	646,5961	672,52	664,57
01/05/2024	301.987	-2,13%	664,57	649,26	672,52	653,76
30/04/2024	569.936	-6,27%	700,00	667,31	705,10	667,99
29/04/2024	315.456	3,17%	632,85	690,21	713,16	712,69
26/04/2024	273.155	-0,02%	632,85	678,78	693,37	690,80
25/04/2024	524.097	5,45%	632,85	643,55	694,73	690,92
24/04/2024	312.619	-0,93%	632,85	648,755	672,36	655,19
23/04/2024	310.489	5,09%	632,85	638,65	664,40	661,32
22/04/2024	437.301	0,15%	632,85	621,755	638,0671	629,30
19/04/2024	275.604	-0,72%	632,85	624,01	641,64	628,34
18/04/2024	237.879	-0,53%	640,90	631,82	648,93	632,88
17/04/2024	421.418	-3,01%	655,56	632,21	657,3425	636,22
16/04/2024	240.796	-1,62%	682,07	652,60	665,50	655,97
15/04/2024	317.864	-1,20%	682,07	663,89	690,99	666,74
12/04/2024	324.047	-1,59%	682,07	668,77	685,40	674,81
11/04/2024	312.993	0,52%	682,07	673,175	686,90	685,69
10/04/2024	233.379	-2,10%	706,14	675,4363	691,9434	682,13
09/04/2024	182.287	-0,88%	706,14	681,4201	707,03	696,76
08/04/2024	130.543	-0,55%	716,83	702,71	715,04	702,96
05/04/2024	145.175	1,88%	716,83	695,02	709,55	706,87
04/04/2024	169.552	-1,74%	716,83	692,33	717,50	693,83
03/04/2024	233.301	2,07%	692,85	692,00	709,68	706,14
02/04/2024	328.593	-2,59%	722,50	688,29	700,895	691,79
01/04/2024	173.676	-1,52%	722,50	709,41	721,98	710,15
28/03/2024	199.104	0,13%	720,42	717,17	724,855	721,11
27/03/2024	110.014	2,18%	712,63	706,41	720,25	720,15
26/03/2024	223.485	0,05%	706,34	703,855	712,64	704,81
25/03/2024	199.321	-1,38%	713,175	703,84	715,3799	704,44
22/03/2024	193.104	-0,67%	721,945	713,45	726,98	714,27
21/03/2024	316.715	1,37%	719,05	713,255	729,465	719,05
20/03/2024	562.335	2,27%	682,95	692,47	715,3678	709,33
19/03/2024	192.529	1,46%	680,00	676,69	695,45	693,62
18/03/2024	154.979	1,19%	680,00	675,36	686,96	683,61
15/03/2024	309.979	0,46%	667,38	666,23	681,665	675,58
14/03/2024	426.131	0,61%	673,35	668,7598	683,89	672,48
13/03/2024	232.970	-1,05%	673,35	667,40	678,23	668,43
12/03/2024	212.877	1,68%	671,05	662,1501	678,3382	675,4731
11/03/2024	307.868	-1,75%	669,56	650,01	668,3949	664,30
08/03/2024	190.793	-0,46%	683,05	674,42	692,215	676,14
07/03/2024	215.724	0,37%	684,49	670,69	686,545	679,28
06/03/2024	243.332	-0,38%	688,41	673,25	689,085	676,81
05/03/2024	430.803	-4,62%	702,50	673,59	704,7625	679,37
04/03/2024	295.996	1,67%	693,71	706,00	732,3699	712,31
01/03/2024	184.569	1,06%	693,71	690,83	702,635	700,59
29/02/2024	210.065	1,03%	660,72	684,6742	695,42	693,27