United Rental Inc (URI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	226.774	1,44%	660,72	672,66	688,6808	686,19
27-02-2024	237.822	0,85%	660,72	672,66	683,84	676,48
26-02-2024	262.076	1,91%	660,72	660,8221	674,66	670,79
23-02-2024	153.984	-0,09%	660,72	658,02	665,44	658,23
22-02-2024	173.455	2,16%	655,51	652,975	663,155	658,80
21-02-2024	153.581	0,15%	639,21	639,21	649,205	644,89
20-02-2024	172.413	-0,98%	659,27	638,47	647,92	643,91
19-02-2024	93.311	0,00%	659,27	649,44	660,17	650,31
16-02-2024	93.311	-0,57%	659,27	649,44	660,17	650,31
15-02-2024	173.590	1,06%	648,76	648,05	662,06	660,96
14-02-2024	292.040	2,69%	648,76	643,15	657,99	654,04
13-02-2024	361.278	-3,78%	650,59	629,58	645,5723	636,88
12-02-2024	273.076	2,03%	650,59	651,0293	673,5281	663,53
09-02-2024	184.374	0,52%	647,535	643,9294	653,0799	650,35
08-02-2024	295.082	-0,88%	653,10	644,46	655,47	647,00
07-02-2024	179.143	-0,28%	658,00	649,775	658,59	652,73
06-02-2024	248.391	1,39%	649,55	645,00	654,53	654,54
05-02-2024	322.561	-1,32%	647,85	636,07	649,65	645,57
02-02-2024	266.243	1,37%	633,00	639,89	658,56	654,20
01-02-2024	349.268	3,19%	633,00	620,56	646,76	645,37
31-01-2024	432.181	-2,73%	645,51	624,20	641,00	625,40
30-01-2024	239.849	-0,73%	645,51	642,5175	652,9685	642,98
29-01-2024	308.660	2,69%	632,575	632,575	648,175	647,73
26-01-2024	753.606	-3,21%	652,28	629,30	652,22	630,75
25-01-2024	1.517.255	12,96%	608,85	596,835	658,505	651,64
24-01-2024	500.183	-0,20%	566,00	576,26	591,665	576,90
23-01-2024	325.723	-0,14%	566,00	574,09	584,795	578,07
22-01-2024	284.185	1,20%	566,00	574,77	585,72	578,88
19-01-2024	345.404	1,54%	566,00	556,0035	572,3123	572,03
18-01-2024	266.027	2,37%	556,27	553,22	565,13	563,37
17-01-2024	283.069	-1,93%	557,00	545,16	560,07	550,32
16-01-2024	258.005	0,35%	557,00	552,18	566,33	561,13
15-01-2024	256.949	1,36%	557,00	551,35	560,7536	559,18
12-01-2024	256.949	1,36%	557,00	551,35	560,7536	559,18
11-01-2024	291.128	0,37%	549,18	536,825	552,825	551,70
10-01-2024	186.404	0,30%	550,00	543,18	550,92	549,68
09-01-2024	219.934	-0,51%	537,87	539,225	548,57	548,02
08-01-2024	225.100	0,30%	537,87	533,70	551,75	543,00
05-01-2024	337.529	-1,36%	537,87	535,23	548,4619	541,39
04-01-2024	271.347	0,31%	550,05	546,68	558,255	548,86
03-01-2024	423.213	-3,52%	568,48	546,76	558,4321	547,16
02-01-2024	226.632	-1,10%	568,48	562,51	575,0799	567,10
29-12-2023	143.589	-0,91%	579,00	570,6111	582,99	573,42
28-12-2023	122.614	-0,03%	568,20	565,01	581,5799	578,69
27-12-2023	256.742	-0,28%	572,80	574,50	581,1875	578,86
26-12-2023	330.909	1,75%	572,80	572,095	585,325	580,47
22-12-2023	187.749	-0,08%	570,57	566,50	574,65	570,51
21-12-2023	197.417	2,27%	567,39	563,05	571,27	570,95
20-12-2023	480.326	-2,77%	568,26	556,62	578,115	558,27
19-12-2023	359.564	1,05%	573,95	569,50	582,46	574,20
18-12-2023	345.572	-0,61%	575,00	562,8101	580,9999	568,23
15-12-2023	438.280	0,41%	565,00	562,50	580,9999	571,74
14-12-2023	810.512	7,41%	540,00	537,89	571,075	569,43
13-12-2023	410.582	4,04%	507,84	504,65	534,51	530,16
12-12-2023	297.217	0,88%	502,19	503,90	514,68	509,58
11-12-2023	304.460	2,04%	492,785	491,6041	505,84	505,14
08-12-2023	255.579	2,28%	485,36	483,92	498,96	495,06
07-12-2023	225.865	1,59%	479,96	475,52	485,0885	484,02
06-12-2023	262.469	0,20%	478,22	475,43	488,0099	476,44
05-12-2023	462.390	-2,98%	478,22	474,568	486,66	475,50
04-12-2023	562.025	-2,34%	478,22	486,035	497,13	490,09
01-12-2023	597.915	5,42%	478,22	477,92	505,155	501,83
30-11-2023	256.334	-0,04%	479,49	473,65	481,3675	476,02
29-11-2023	478.662	4,46%	462,05	462,11	480,68	476,22
28-11-2023	196.815	-1,79%	461,47	454,915	465,21	455,88
27-11-2023	234.449	-0,67%	462,67	461,19	466,225	464,19
24-11-2023	139.451	1,20%	464,01	462,025	469,22	468,99
23-11-2023	270.247	-0,61%	465,02	460,26	467,32	463,40
22-11-2023	256.763	-0,60%	465,02	460,26	467,32	463,42
21-11-2023	290.602	-1,18%	468,51	463,67	470,51	466,23
20-11-2023	452.071	-1,91%	466,00	458,01	474,515	471,80
17-11-2023	337.865	1,40%	477,86	475,25	484,85	480,98
16-11-2023	303.131	-1,07%	477,83	468,6101	481,94	474,36
15-11-2023	475.224	0,38%	477,83	471,23	488,725	479,51
14-11-2023	390.889	3,28%	478,00	477,2601	487,37	477,69
13-11-2023	365.557	1,31%	455,99	453,23	465,185	462,53
10-11-2023	395.649	4,35%	440,88	440,14	457,62	456,53
09-11-2023	224.744	0,21%	439,98	435,795	446,95	437,48
08-11-2023	243.808	-0,86%	439,98	435,83	445,84	436,56
07-11-2023	178.523	0,76%	434,50	432,8183	442,525	440,36
06-11-2023	370.107	-2,87%	441,80	433,84	455,51	438,54
03-11-2023	603.808	4,29%	441,80	441,22	457,08	451,51
02-11-2023	520.351	5,73%	405,075	419,845	433,86	432,95
01-11-2023	338.449	0,79%	405,075	399,62	409,71	409,48
31-10-2023	455.186	-1,14%	408,435	395,44	409,085	406,27
30-10-2023	428.208	2,99%	406,59	398,97	415,00	410,95
27-10-2023	332.776	-1,24%	409,30	396,75	410,13	398,7642
26-10-2023	702.125	1,16%	406,39	387,01	417,13	403,77
25-10-2023	486.696	-1,77%	406,39	395,455	407,74	399,15
24-10-2023	437.008	-0,62%	406,99	403,13	413,115	406,35
23-10-2023	412.604	0,61%	406,99	402,69	415,18	408,88
20-10-2023	523.755	-1,17%	427,83	404,67	414,23	406,40
19-10-2023	721.801	-4,23%	427,83	411,16	432,71	411,19
18-10-2023	1.806.494	-5,23%	449,16	424,61	441,985	429,34
17-10-2023	319.253	2,71%	438,58	437,01	454,99	453,04
16-10-2023	269.961	1,85%	439,12	435,00	446,48	441,07
13-10-2023	263.340	-2,57%	445,62	430,35	448,19	433,05
12-10-2023	250.819	-2,12%	454,09	438,55	453,18	444,46
11-10-2023	183.874	1,16%	437,44	446,62	454,54	454,07
10-10-2023	420.761	2,68%	430,94	438,505	454,20	448,87