United Rental Inc (URI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	454.439	-0,81%	348,30	339,25	350,99	346,21
19/05/2023	623.439	1,27%	348,30	342,27	350,562	349,02
18/05/2023	401.723	1,30%	339,51	338,27	350,61	344,64
17/05/2023	397.023	4,19%	331,47	330,37	344,93	340,22
16/05/2023	291.020	-3,09%	331,32	326,41	332,99	326,53
15/05/2023	335.329	1,59%	336,715	328,70	339,865	336,93
12/05/2023	377.702	-0,72%	336,715	325,99	338,79	331,66
11/05/2023	253.171	-0,59%	332,945	328,39	334,57	334,08
10/05/2023	347.907	-1,36%	345,32	328,89	346,69	336,05
09/05/2023	295.604	0,37%	336,89	334,95	343,45	340,67
08/05/2023	376.583	-0,34%	344,76	337,73	347,00	340,89
05/05/2023	489.816	4,16%	337,99	334,645	343,05	342,05
04/05/2023	1.420.280	-6,24%	347,99	325,17	347,44	328,38
03/05/2023	410.209	-1,46%	354,95	349,65	362,84	350,23
02/05/2023	525.288	-1,72%	359,61	348,525	362,65	355,42
01/05/2023	407.663	0,15%	361,03	360,11	368,34	361,64
28/04/2023	477.514	0,97%	354,17	350,24	361,8099	361,11
27/04/2023	1.087.396	-4,63%	353,705	345,08	357,97	357,66
26/04/2023	1.001.658	-0,70%	378,24	372,62	381,29	375,01
25/04/2023	800.021	-1,56%	380,515	376,07	381,52	377,64
24/04/2023	399.128	2,94%	375,71	374,56	384,11	383,61
21/04/2023	351.740	-0,75%	374,00	367,25	374,00	372,66
20/04/2023	381.989	-0,82%	372,04	371,38	380,37	375,48
19/04/2023	342.527	-2,25%	383,47	376,15	384,015	378,57
18/04/2023	303.629	0,98%	386,05	384,25	389,465	387,28
17/04/2023	330.636	1,45%	379,17	378,595	385,54	383,52
14/04/2023	341.938	1,26%	375,52	373,07	381,0155	378,05
13/04/2023	447.531	-0,73%	378,05	368,47	377,4532	373,34
12/04/2023	392.110	1,49%	376,21	371,285	380,185	376,07
11/04/2023	391.434	1,54%	368,74	366,61	374,99	370,55
10/04/2023	491.007	2,72%	353,30	353,30	366,34	364,92
06/04/2023	761.796	1,14%	350,59	345,995	360,44	355,27
05/04/2023	862.191	-2,19%	353,525	347,05	359,7333	351,27
04/04/2023	918.186	-7,70%	390,99	354,64	390,125	359,13
03/04/2023	317.467	-1,69%	395,81	385,85	401,285	389,07
31/03/2023	390.863	2,48%	391,02	388,26	395,94	395,76
30/03/2023	346.072	0,54%	388,365	384,77	391,42	386,20
29/03/2023	321.944	2,44%	380,29	376,13	384,28	384,11
28/03/2023	332.288	0,57%	372,83	371,085	379,77	374,97
27/03/2023	600.781	0,55%	367,06	365,475	375,32	372,83
24/03/2023	801.350	-2,98%	374,27	361,64	375,96	370,78
23/03/2023	583.292	-1,81%	392,60	374,085	397,38	382,18
22/03/2023	566.064	-2,28%	396,24	388,59	404,545	389,21
21/03/2023	788.493	5,24%	388,42	387,50	400,81	398,29
20/03/2023	999.260	2,26%	373,25	375,08	385,35	378,45
17/03/2023	953.352	-6,82%	393,21	368,86	392,445	370,09
16/03/2023	570.048	0,85%	386,87	382,31	402,41	397,16
15/03/2023	934.349	-5,35%	406,32	382,10	405,25	393,82
14/03/2023	596.497	1,95%	420,17	409,5075	425,00	416,09
13/03/2023	807.213	-4,92%	421,04	407,6574	420,75	408,15
10/03/2023	907.901	-5,38%	455,73	425,67	454,37	429,28
09/03/2023	399.369	-4,96%	477,62	453,25	479,985	453,69
08/03/2023	256.368	0,34%	476,00	470,53	477,48	477,36
07/03/2023	373.379	0,16%	476,00	474,9062	481,00	475,76
06/03/2023	326.980	-0,95%	477,74	475,01	481,99	475,02
03/03/2023	263.710	1,91%	471,45	468,6025	481,59	479,57
02/03/2023	271.611	0,60%	465,82	459,12	472,075	470,60
01/03/2023	341.734	-0,16%	469,44	467,46	475,78	467,80
28/02/2023	373.344	1,14%	461,44	462,57	471,86	468,53
27/02/2023	451.723	2,85%	456,47	453,805	464,99	463,26
24/02/2023	235.062	0,85%	442,05	439,065	451,46	450,43
23/02/2023	319.004	1,03%	447,57	438,68	450,76	446,62
22/02/2023	341.656	-0,79%	446,45	440,06	449,16	442,08
21/02/2023	332.427	-3,39%	456,48	444,68	460,365	445,62
20/02/2023	244.413	-0,17%	460,995	459,203	463,79	461,25
17/02/2023	244.413	-0,17%	460,995	459,203	463,79	461,25
16/02/2023	362.011	-1,83%	463,02	460,38	469,1499	462,02
15/02/2023	343.892	3,07%	452,245	453,53	470,875	470,65
14/02/2023	302.482	-0,63%	457,10	451,62	461,98	456,63
13/02/2023	291.336	2,42%	449,45	449,18	460,62	459,50
10/02/2023	230.559	-0,30%	447,755	444,44	450,31	448,65
09/02/2023	223.738	-1,75%	460,97	448,43	463,06	450,02
08/02/2023	346.471	0,47%	453,60	452,415	459,44	458,04
07/02/2023	364.576	0,76%	450,51	445,73	458,204	455,90
06/02/2023	257.481	-0,24%	452,20	449,25	455,525	453,96
03/02/2023	336.743	-0,25%	447,96	446,6401	457,44	455,0609
02/02/2023	524.172	0,29%	461,00	451,04	466,01	456,20
01/02/2023	463.028	3,16%	438,70	438,365	459,39	454,90
31/01/2023	446.482	2,78%	430,93	425,545	441,135	440,95
30/01/2023	354.757	-1,16%	431,385	428,56	437,26	429,04
27/01/2023	657.731	0,61%	432,88	428,19	438,215	434,09
26/01/2023	1.035.295	9,94%	414,99	404,39	431,89	431,48
25/01/2023	382.697	-0,34%	385,03	383,56	394,60	392,48
24/01/2023	362.455	0,45%	392,09	387,27	397,375	393,80
23/01/2023	379.827	2,18%	386,16	384,33	392,91	392,03
20/01/2023	356.387	2,66%	374,67	370,02	383,875	383,27
19/01/2023	264.211	-3,29%	381,11	372,85	382,85	373,33
18/01/2023	295.469	-0,74%	390,27	384,57	394,40	386,01
17/01/2023	234.812	-0,86%	391,75	386,72	392,84	388,87
16/01/2023	215.938	0,12%	388,02	386,66	392,60	392,24
13/01/2023	215.938	0,12%	388,02	386,66	392,60	392,24
12/01/2023	315.547	2,03%	384,06	382,62	393,9808	391,77
11/01/2023	287.027	0,66%	382,99	381,02	387,41	383,97
10/01/2023	360.915	1,46%	376,04	372,865	383,51	381,47
09/01/2023	397.063	-0,36%	383,05	374,81	388,71	376,00
06/01/2023	360.474	3,64%	368,99	366,745	379,77	377,34
05/01/2023	260.422	-0,53%	362,54	359,2749	365,915	364,09
04/01/2023	269.557	2,61%	360,07	359,94	367,53	366,01
03/01/2023	205.608	0,36%	357,29	352,49	359,40	356,71
02/01/2023	458.664	-0,22%	352,25	350,665	356,575	355,42