United Rental Inc (URI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
320.383 |
-0,69%
|
815,00
|
802,44
|
815,285
|
808,67
|
| 11/07/2025 |
327.816 |
-0,67%
|
849,99
|
806,50
|
849,99
|
814,28
|
| 10/07/2025 |
270.585 |
1,96%
|
795,06
|
791,86
|
826,46
|
819,74
|
| 09/07/2025 |
194.424 |
1,58%
|
785,50
|
783,33
|
805,935
|
803,99
|
| 08/07/2025 |
259.486 |
0,96%
|
786,89
|
777,23
|
803,51
|
791,48
|
| 07/07/2025 |
263.290 |
-1,08%
|
788,00
|
777,23
|
793,7051
|
783,94
|
| 04/07/2025 |
149.735 |
0,56%
|
787,88
|
786,70
|
794,525
|
792,50
|
| 03/07/2025 |
149.607 |
0,60%
|
776,57
|
752,88
|
794,525
|
793,78
|
| 02/07/2025 |
273.285 |
1,76%
|
750,95
|
745,04
|
788,00
|
787,79
|
| 01/07/2025 |
262.979 |
2,75%
|
754,46
|
742,52
|
781,98
|
774,14
|
| 30/06/2025 |
148.304 |
0,10%
|
755,00
|
750,30
|
756,99
|
753,40
|
| 27/06/2025 |
181.364 |
1,52%
|
739,95
|
729,70
|
758,80
|
752,62
|
| 26/06/2025 |
199.842 |
0,80%
|
699,38
|
699,38
|
748,07
|
742,07
|
| 25/06/2025 |
217.225 |
-0,62%
|
721,12
|
718,90
|
748,07
|
736,18
|
| 24/06/2025 |
338.993 |
3,38%
|
702,07
|
693,78
|
743,72
|
740,77
|
| 23/06/2025 |
135.661 |
1,58%
|
702,55
|
693,53
|
716,69
|
716,57
|
| 20/06/2025 |
139.199 |
0,96%
|
696,795
|
696,795
|
712,03
|
705,40
|
| 19/06/2025 |
174.236 |
0,69%
|
695,36
|
692,70
|
708,635
|
698,67
|
| 18/06/2025 |
171.834 |
0,53%
|
685,17
|
685,04
|
712,75
|
698,72
|
| 17/06/2025 |
281.505 |
0,96%
|
685,35
|
675,00
|
712,75
|
694,99
|
| 16/06/2025 |
314.430 |
-0,93%
|
691,00
|
682,075
|
707,03
|
688,38
|
| 13/06/2025 |
219.674 |
-3,08%
|
710,825
|
691,72
|
717,6399
|
694,84
|
| 12/06/2025 |
187.943 |
-0,42%
|
710,31
|
704,74
|
723,1553
|
716,92
|
| 11/06/2025 |
262.874 |
0,59%
|
709,54
|
702,40
|
723,27
|
719,95
|
| 10/06/2025 |
212.365 |
1,21%
|
712,72
|
702,40
|
716,06
|
715,74
|
| 09/06/2025 |
110.516 |
0,08%
|
709,70
|
706,57
|
714,00
|
707,21
|
| 06/06/2025 |
126.037 |
1,07%
|
696,86
|
692,20
|
712,27
|
706,65
|
| 05/06/2025 |
128.424 |
0,38%
|
705,85
|
692,20
|
708,63
|
699,18
|
| 04/06/2025 |
116.185 |
-0,90%
|
696,95
|
693,45
|
708,63
|
696,57
|
| 03/06/2025 |
159.491 |
1,70%
|
693,50
|
681,9857
|
709,355
|
702,89
|
| 02/06/2025 |
279.733 |
-2,43%
|
708,38
|
681,65
|
709,36
|
691,15
|
| 30/05/2025 |
205.299 |
-0,88%
|
717,34
|
701,00
|
719,48
|
708,38
|
| 29/05/2025 |
183.016 |
0,40%
|
721,05
|
708,585
|
722,8299
|
714,98
|
| 28/05/2025 |
118.573 |
-0,76%
|
711,51
|
704,815
|
722,8299
|
712,14
|
| 27/05/2025 |
188.705 |
2,49%
|
712,00
|
704,815
|
723,1588
|
717,56
|
| 23/05/2025 |
180.058 |
-0,51%
|
705,00
|
672,02
|
706,99
|
700,10
|
| 22/05/2025 |
225.248 |
1,13%
|
709,47
|
694,121
|
713,39
|
703,66
|
| 21/05/2025 |
254.589 |
-2,75%
|
720,00
|
691,00
|
723,91
|
695,80
|
| 20/05/2025 |
178.666 |
-1,18%
|
719,00
|
707,51
|
726,26
|
715,47
|
| 19/05/2025 |
191.093 |
-0,23%
|
713,77
|
707,51
|
725,91
|
723,98
|
| 16/05/2025 |
252.445 |
1,73%
|
709,69
|
704,315
|
729,34
|
725,67
|
| 15/05/2025 |
302.114 |
0,00%
|
699,01
|
699,01
|
723,00
|
713,32
|
| 14/05/2025 |
201.591 |
-0,95%
|
719,05
|
708,8101
|
732,00
|
713,35
|
| 13/05/2025 |
349.240 |
1,42%
|
707,57
|
698,3273
|
732,00
|
720,16
|
| 12/05/2025 |
578.884 |
5,86%
|
702,00
|
698,3273
|
721,93
|
711,83
|
| 09/05/2025 |
332.379 |
0,36%
|
663,50
|
656,9501
|
677,00
|
672,40
|
| 08/05/2025 |
347.770 |
2,80%
|
655,07
|
647,105
|
676,9323
|
670,00
|
| 07/05/2025 |
279.315 |
0,02%
|
649,50
|
645,18
|
658,065
|
651,75
|
| 06/05/2025 |
330.283 |
-0,92%
|
659,72
|
645,18
|
672,26
|
651,65
|
| 05/05/2025 |
399.834 |
-1,15%
|
656,49
|
656,49
|
672,26
|
657,73
|
| 02/05/2025 |
466.495 |
3,87%
|
633,81
|
633,625
|
671,54
|
665,40
|
| 01/05/2025 |
346.533 |
1,45%
|
619,855
|
611,93
|
655,49
|
640,60
|
| 30/04/2025 |
237.087 |
0,15%
|
629,23
|
611,93
|
634,09
|
631,45
|
| 29/04/2025 |
227.511 |
0,16%
|
636,47
|
621,1401
|
644,14
|
630,18
|
| 28/04/2025 |
330.009 |
-0,70%
|
633,00
|
622,51
|
644,14
|
629,18
|
| 25/04/2025 |
402.731 |
-2,13%
|
610,95
|
605,43
|
656,97
|
633,60
|
| 24/04/2025 |
849.440 |
9,87%
|
601,38
|
588,57
|
656,97
|
647,36
|
| 23/04/2025 |
381.051 |
2,51%
|
575,485
|
557,05
|
614,91
|
589,21
|
| 22/04/2025 |
436.051 |
0,73%
|
584,02
|
557,05
|
588,3393
|
574,76
|
| 21/04/2025 |
284.997 |
-3,53%
|
576,25
|
562,00
|
588,3393
|
570,60
|
| 17/04/2025 |
183.592 |
1,07%
|
597,00
|
575,51
|
599,47
|
591,50
|
| 16/04/2025 |
348.761 |
-2,00%
|
596,83
|
575,51
|
607,70
|
585,23
|
| 15/04/2025 |
321.958 |
0,06%
|
596,83
|
595,0001
|
607,70
|
597,18
|
| 14/04/2025 |
591.611 |
2,39%
|
574,92
|
578,315
|
600,96
|
596,83
|
| 11/04/2025 |
354.969 |
0,51%
|
574,97
|
565,6307
|
588,475
|
582,90
|
| 10/04/2025 |
587.180 |
-5,10%
|
537,30
|
561,1364
|
599,12
|
579,94
|
| 09/04/2025 |
1.250.119 |
10,82%
|
585,85
|
533,445
|
617,01
|
611,12
|
| 08/04/2025 |
451.709 |
-1,66%
|
585,85
|
541,32
|
597,50
|
551,94
|
| 07/04/2025 |
622.047 |
-0,67%
|
544,22
|
525,9136
|
586,10
|
560,79
|
| 04/04/2025 |
620.796 |
-4,50%
|
606,22
|
545,1344
|
581,01
|
564,57
|
| 03/04/2025 |
398.629 |
-8,44%
|
606,22
|
588,01
|
609,575
|
591,17
|
| 02/04/2025 |
287.982 |
2,24%
|
618,95
|
617,18
|
647,55
|
646,17
|
| 01/04/2025 |
317.345 |
0,84%
|
619,95
|
612,865
|
632,85
|
631,99
|
| 31/03/2025 |
341.237 |
-0,15%
|
641,28
|
597,425
|
628,732
|
626,70
|
| 28/03/2025 |
225.294 |
-2,83%
|
640,73
|
620,39
|
642,975
|
627,65
|
| 27/03/2025 |
193.812 |
0,80%
|
653,62
|
628,7866
|
652,19
|
645,92
|
| 26/03/2025 |
244.347 |
-1,80%
|
654,31
|
635,81
|
659,74
|
641,60
|
| 25/03/2025 |
293.832 |
0,98%
|
653,18
|
646,045
|
657,2998
|
653,39
|
| 24/03/2025 |
273.429 |
3,01%
|
621,32
|
640,12
|
652,00
|
647,08
|
| 21/03/2025 |
272.732 |
-0,40%
|
623,05
|
611,36
|
630,46
|
628,16
|
| 20/03/2025 |
281.038 |
0,60%
|
609,66
|
616,895
|
636,965
|
630,69
|
| 19/03/2025 |
260.375 |
2,94%
|
609,66
|
609,44
|
632,06
|
626,94
|
| 18/03/2025 |
204.316 |
-1,98%
|
618,00
|
604,28
|
618,07
|
609,06
|
| 17/03/2025 |
299.911 |
-0,36%
|
622,30
|
615,63
|
627,71
|
620,71
|
| 14/03/2025 |
459.022 |
4,84%
|
605,69
|
603,5958
|
625,625
|
622,92
|
| 13/03/2025 |
411.370 |
-2,49%
|
608,02
|
588,84
|
615,59
|
594,17
|
| 12/03/2025 |
355.857 |
1,43%
|
597,53
|
597,75
|
617,16
|
609,35
|
| 11/03/2025 |
337.332 |
0,17%
|
618,085
|
597,91
|
608,2425
|
600,76
|
| 10/03/2025 |
524.153 |
-4,70%
|
618,085
|
595,01
|
620,5156
|
599,75
|
| 07/03/2025 |
575.697 |
0,46%
|
626,05
|
612,11
|
630,88
|
628,76
|
| 06/03/2025 |
665.536 |
-1,26%
|
626,05
|
613,44
|
635,35
|
625,88
|
| 05/03/2025 |
640.668 |
6,02%
|
601,685
|
600,75
|
636,195
|
633,89
|
| 04/03/2025 |
678.161 |
-3,18%
|
601,685
|
585,2735
|
611,92
|
597,91
|
| 03/03/2025 |
319.006 |
-3,88%
|
648,275
|
616,25
|
650,565
|
617,52
|
| 28/02/2025 |
307.660 |
1,45%
|
644,14
|
627,755
|
643,72
|
642,32
|
| 27/02/2025 |
225.951 |
-1,52%
|
644,14
|
632,735
|
655,7167
|
633,17
|
| 26/02/2025 |
303.263 |
0,68%
|
648,00
|
639,4901
|
654,70
|
642,97
|
| 25/02/2025 |
605.804 |
1,05%
|
660,25
|
618,6328
|
644,24
|
638,62
|
| 24/02/2025 |
600.788 |
-3,83%
|
696,20
|
628,82
|
641,81
|
632,00
|
| 21/02/2025 |
563.232 |
-5,40%
|
696,11
|
650,30
|
696,20
|
657,20
|
