United Rental Inc (URI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	171.058	0,89%	430,94	426,665	437,26	437,14
06-10-2023	281.598	2,94%	418,87	418,005	437,24	433,30
05-10-2023	262.262	-0,76%	423,93	416,10	426,36	420,93
04-10-2023	396.786	-0,43%	426,23	415,59	427,73	424,15
03-10-2023	401.515	-2,61%	444,075	422,57	438,1074	425,96
02-10-2023	237.992	-1,62%	444,075	433,2938	447,91	437,37
29-09-2023	260.577	-0,81%	444,80	442,715	456,675	444,57
28-09-2023	211.630	0,45%	444,80	443,63	455,77	448,22
27-09-2023	286.072	1,95%	442,63	440,3201	449,99	446,22
26-09-2023	385.121	-1,38%	432,00	437,69	445,685	437,69
25-09-2023	323.309	2,43%	432,00	431,96	444,16	443,82
22-09-2023	268.729	-0,56%	436,34	432,29	440,16	433,29
21-09-2023	490.930	-2,74%	443,995	430,45	444,24	435,74
20-09-2023	334.069	-0,67%	448,94	447,50	462,31	448,03
19-09-2023	243.674	-0,57%	452,655	450,2744	456,67	451,05
18-09-2023	269.725	0,36%	452,655	450,2744	457,20	453,62
15-09-2023	262.128	-0,29%	450,95	446,65	454,83	452,01
14-09-2023	277.537	1,34%	456,00	446,7825	459,7699	453,32
13-09-2023	279.425	-2,15%	456,00	443,08	457,37	447,34
12-09-2023	226.227	-0,33%	456,00	455,51	465,00	457,15
11-09-2023	233.881	-1,10%	468,505	456,57	470,25	458,68
08-09-2023	196.093	-0,76%	463,85	459,235	466,2036	463,77
07-09-2023	261.911	-1,63%	471,02	457,48	472,00	467,31
06-09-2023	249.161	0,94%	471,02	467,54	482,835	475,06
05-09-2023	342.398	-4,18%	486,345	470,72	490,87	470,62
04-09-2023	358.089	3,07%	484,57	482,56	492,33	491,17
01-09-2023	358.089	3,07%	484,57	482,56	492,33	491,17
31-08-2023	220.849	-0,18%	477,45	474,55	483,33	476,54
30-08-2023	276.616	0,59%	475,705	469,74	478,52	477,41
29-08-2023	403.094	3,83%	456,45	454,18	478,315	474,60
28-08-2023	146.679	1,78%	449,17	450,285	460,7916	457,10
25-08-2023	190.550	0,79%	448,645	441,019	453,5714	449,24
24-08-2023	231.488	-0,68%	445,95	444,4575	454,99	445,71
23-08-2023	206.949	1,62%	440,61	438,40	449,89	448,78
22-08-2023	303.968	-2,40%	453,94	439,435	455,71	441,63
21-08-2023	185.767	0,24%	456,00	448,1517	457,79	452,48
18-08-2023	347.512	-0,29%	467,565	440,54	454,605	451,41
17-08-2023	433.026	-2,46%	467,565	450,81	472,50	452,70
16-08-2023	429.021	-3,62%	481,01	463,49	491,63	464,12
15-08-2023	396.169	-1,20%	482,955	478,84	484,98	481,55
14-08-2023	313.387	-0,17%	481,82	482,58	489,49	487,38
11-08-2023	306.518	1,22%	481,82	480,94	488,7025	488,20
10-08-2023	528.011	0,75%	481,13	475,9237	488,98	482,31
09-08-2023	436.137	-0,38%	480,28	476,50	484,135	478,73
08-08-2023	568.664	-0,93%	481,09	469,46	481,60	480,55
07-08-2023	854.808	4,46%	462,74	474,9996	492,215	486,56
04-08-2023	243.468	0,17%	462,74	461,6542	470,105	465,81
03-08-2023	328.553	-0,68%	462,74	452,13	465,59	465,00
02-08-2023	447.972	-1,23%	468,51	465,195	475,4423	468,16
01-08-2023	443.804	2,01%	461,26	460,77	477,69	474,00
31-07-2023	398.266	4,17%	450,19	448,25	465,28	464,68
28-07-2023	352.048	1,12%	450,19	440,705	459,2799	446,07
27-07-2023	764.928	-0,87%	445,99	414,53	445,55	441,12
26-07-2023	412.167	-1,16%	452,22	441,26	452,22	445,00
25-07-2023	287.358	0,00%	452,22	445,135	454,385	450,22
24-07-2023	230.906	-0,05%	452,22	447,66	455,60	450,21
21-07-2023	230.347	-1,81%	460,83	450,05	460,75	450,43
20-07-2023	273.836	-0,38%	461,65	454,08	461,73	458,74
19-07-2023	338.268	-0,86%	453,75	456,37	469,3325	460,49
18-07-2023	257.972	2,88%	453,75	451,275	465,42	464,50
17-07-2023	222.981	1,36%	460,75	442,53	455,395	451,49
14-07-2023	616.337	-2,83%	460,75	439,08	458,905	445,45
13-07-2023	411.494	-1,87%	467,86	458,12	469,725	458,43
12-07-2023	488.804	2,15%	467,86	460,455	471,715	467,17
11-07-2023	424.687	2,78%	428,28	446,95	459,17	457,32
10-07-2023	227.221	2,63%	428,28	430,695	445,20	444,97
07-07-2023	253.702	1,24%	428,28	426,41	440,2599	433,57
06-07-2023	497.599	-3,02%	436,01	423,54	440,90	428,28
05-07-2023	429.371	-1,56%	443,76	438,97	448,18	441,63
04-07-2023	182.906	0,70%	443,76	442,96	450,6499	448,50
03-07-2023	182.906	0,70%	443,76	442,96	450,6499	448,50
30-06-2023	376.972	2,24%	440,05	437,095	448,45	445,37
29-06-2023	355.710	1,22%	429,95	429,40	438,08	435,63
28-06-2023	441.669	1,68%	422,15	419,95	431,81	430,37
27-06-2023	426.127	2,54%	415,19	412,9335	426,80	423,27
26-06-2023	399.535	2,08%	405,45	404,33	417,77	412,78
23-06-2023	364.875	0,48%	411,88	393,33	406,95	404,38
22-06-2023	435.414	-2,80%	411,88	401,87	411,6091	402,47
21-06-2023	437.975	1,73%	404,54	405,115	417,92	414,06
20-06-2023	462.379	0,97%	398,72	396,94	408,96	407,01
19-06-2023	374.533	-1,68%	412,30	402,74	413,075	403,09
16-06-2023	374.533	-1,68%	412,30	402,74	413,075	403,09
15-06-2023	395.683	0,98%	412,30	404,0264	413,2775	409,96
14-06-2023	663.526	-1,00%	412,30	401,77	414,53	405,98
13-06-2023	718.972	5,00%	388,01	383,68	414,395	410,09
12-06-2023	378.870	0,40%	391,55	383,68	393,54	390,57
09-06-2023	421.121	-0,15%	391,55	384,01	392,14	389,02
08-06-2023	531.153	0,54%	386,70	384,4101	393,01	389,61
07-06-2023	898.573	4,41%	375,48	374,655	391,57	387,53
06-06-2023	424.139	3,78%	355,01	353,98	372,375	371,16
05-06-2023	364.842	-1,10%	362,59	352,89	364,4899	357,63
02-06-2023	716.647	6,58%	335,85	347,51	363,06	361,60
01-06-2023	429.863	1,65%	335,85	330,3001	342,325	339,29
31-05-2023	366.502	-1,27%	343,38	342,325	355,905	333,79
30-05-2023	366.502	-1,27%	343,38	342,325	355,905	346,52
29-05-2023	457.679	2,76%	343,38	344,14	352,71	350,97
26-05-2023	457.679	2,76%	343,38	344,14	352,71	350,97
25-05-2023	277.491	2,30%	336,50	335,59	343,61	341,53
24-05-2023	391.588	-2,85%	340,21	331,68	339,76	333,84
23-05-2023	345.547	-0,75%	344,43	339,12	349,33	343,62