United Rental Inc (URI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	458.664	-0,22%	352,25	350,665	356,575	355,42
29-12-2022	199.244	1,23%	355,465	354,3598	360,74	356,21
28-12-2022	179.887	-1,90%	359,735	351,40	360,795	351,88
27-12-2022	316.872	0,97%	355,30	354,0354	364,66	358,68
23-12-2022	54.459	0,69%	351,88	349,63	354,20	353,29
22-12-2022	327.080	-2,49%	354,74	343,2066	354,79	350,88
21-12-2022	255.960	2,63%	353,96	351,25	360,37	359,83
20-12-2022	210.679	-0,18%	351,25	349,26	353,70	350,61
19-12-2022	201.787	-0,64%	353,57	349,33	356,78	351,25
16-12-2022	297.389	-1,10%	354,01	351,74	359,36	353,51
15-12-2022	475.926	-2,91%	359,275	353,42	361,58	357,43
14-12-2022	502.686	0,31%	367,69	364,64	373,9075	368,14
13-12-2022	331.245	1,82%	370,22	361,71	371,925	367,02
12-12-2022	238.410	2,22%	353,29	351,0001	361,77	360,45
09-12-2022	173.982	-2,49%	360,15	352,55	363,32	352,63
08-12-2022	442.656	2,88%	356,70	354,49	361,99	361,64
07-12-2022	327.104	1,22%	345,455	345,24	357,05	351,52
06-12-2022	1.224.300	0,47%	346,52	343,60	350,04	347,29
05-12-2022	885.966	-3,12%	352,76	344,845	354,4701	345,67
02-12-2022	846.861	0,04%	341,98	347,86	358,4782	356,57
01-12-2022	922.199	0,96%	341,98	350,63	358,39	356,42
30-11-2022	1.419.501	3,01%	341,98	337,45	352,72	353,03
29-11-2022	1.321.955	-1,40%	347,66	341,53	348,80	342,73
28-11-2022	1.253.609	-3,45%	356,44	345,651	358,76	346,65
25-11-2022	392.218	0,13%	355,83	355,00	361,9899	358,90
24-11-2022	1.074.946	0,62%	355,83	354,4557	361,92	358,44
23-11-2022	1.074.946	0,62%	355,83	354,4557	361,92	358,44
22-11-2022	1.235.948	2,05%	359,87	353,70	359,98	356,24
21-11-2022	1.028.091	0,98%	343,95	342,78	354,06	349,09
18-11-2022	888.882	-0,50%	340,885	341,54	354,95	345,70
17-11-2022	1.760.086	0,06%	340,885	335,985	352,14	347,42
16-11-2022	1.964.056	-1,34%	353,51	342,93	354,18	347,20
15-11-2022	1.640.218	-0,91%	367,64	351,74	367,94	354,45
14-11-2022	589.321	2,54%	345,00	343,92	364,21	358,11
11-11-2022	550.492	1,28%	347,11	346,25	362,68	349,31
10-11-2022	553.829	8,58%	333,64	333,40	348,23	344,91
09-11-2022	204.216	-3,03%	324,73	317,43	326,20	317,82
08-11-2022	315.872	1,50%	324,00	321,23	330,21	327,83
07-11-2022	295.259	0,09%	323,88	316,74	326,4386	322,91
04-11-2022	245.597	2,88%	323,88	317,01	326,44	323,80
03-11-2022	266.404	2,23%	320,05	303,31	318,96	316,33
02-11-2022	376.863	-2,96%	320,05	309,055	323,76	309,45
01-11-2022	306.759	1,60%	319,79	314,272	322,38	321,20
31-10-2022	423.129	1,98%	307,86	308,27	319,64	315,71
28-10-2022	336.222	3,74%	301,02	299,00	309,84	309,74
27-10-2022	510.926	1,73%	286,27	293,11	304,9219	298,57
26-10-2022	390.598	0,44%	286,27	292,765	302,495	296,23
25-10-2022	380.718	1,45%	286,27	288,14	296,98	294,94
24-10-2022	337.678	2,73%	286,27	282,10	291,33	290,73
21-10-2022	298.062	3,45%	274,01	271,67	285,88	284,86
20-10-2022	515.702	-4,31%	286,15	274,04	289,30	275,40
19-10-2022	252.938	-2,89%	296,10	284,18	293,58	286,85
18-10-2022	239.820	2,53%	296,10	289,65	299,20	295,12
17-10-2022	218.051	3,91%	286,94	280,60	289,05	287,84
14-10-2022	237.201	-3,24%	286,94	275,40	289,90	274,20
13-10-2022	424.361	2,45%	268,74	260,97	286,81	283,35
12-10-2022	298.324	-0,43%	280,01	274,30	281,575	276,58
11-10-2022	337.010	-1,51%	280,01	274,07	282,57	277,76
10-10-2022	237.142	-0,84%	285,47	281,15	288,5129	282,02
07-10-2022	407.992	-3,15%	288,63	280,90	290,79	284,52
06-10-2022	295.212	0,08%	293,13	291,95	298,1443	294,10
05-10-2022	190.420	0,19%	290,00	286,90	296,94	293,88
04-10-2022	201.466	4,46%	281,61	281,61	294,3699	294,26
03-10-2022	360.259	4,16%	277,99	272,745	283,94	281,61
30-09-2022	368.172	-0,01%	269,13	265,02	276,63	270,12
29-09-2022	225.606	-2,41%	264,60	264,42	274,18	270,22
28-09-2022	333.248	4,75%	264,60	264,70	278,28	277,02
27-09-2022	297.391	-1,69%	264,60	260,5555	270,63	264,45
26-09-2022	273.011	-1,31%	261,83	257,6001	269,81	260,01
23-09-2022	517.363	-3,54%	268,99	256,23	269,63	263,37
22-09-2022	478.499	-3,39%	281,81	270,47	283,88	273,27
21-09-2022	334.256	-2,38%	292,87	282,57	295,9774	282,87
20-09-2022	252.919	-1,92%	291,81	285,33	290,77	289,76
19-09-2022	235.607	3,22%	283,135	283,135	295,90	295,42
16-09-2022	350.924	-0,86%	284,95	278,2644	286,43	286,04
15-09-2022	256.182	-0,45%	295,14	286,30	296,19	288,71
14-09-2022	256.234	-1,57%	295,14	285,27	295,15	290,00
13-09-2022	349.584	-5,99%	302,14	293,63	302,622	294,67
12-09-2022	245.544	0,73%	314,95	309,04	317,185	313,40
09-09-2022	192.697	2,03%	295,05	307,29	311,835	311,14
08-09-2022	233.976	2,63%	295,05	291,5772	305,13	304,93
07-09-2022	196.042	1,72%	292,61	290,08	297,68	297,11
06-09-2022	237.449	0,35%	293,53	284,37	293,33	292,08
05-09-2022	274.736	0,35%	293,53	288,27	296,835	289,71
02-09-2022	274.736	0,35%	293,53	288,27	296,835	289,71
01-09-2022	347.764	-1,15%	287,55	281,55	288,70	288,69
31-08-2022	183.215	-0,33%	294,00	290,25	295,42	292,0502
30-08-2022	444.452	-2,72%	303,00	287,75	303,30	292,92
29-08-2022	468.005	-1,69%	300,72	300,88	305,15	301,23
26-08-2022	206.910	-4,11%	318,43	306,25	321,68	306,42
25-08-2022	191.548	3,76%	306,01	309,40	319,77	319,57
24-08-2022	187.886	0,34%	306,01	305,07	313,96	308,02
23-08-2022	294.510	-0,26%	306,96	306,605	313,52	307,01
22-08-2022	236.940	-2,89%	310,76	306,84	315,39	307,55
19-08-2022	226.299	-2,03%	320,20	314,13	320,51	316,69
18-08-2022	520.980	-2,45%	323,00	317,13	325,185	323,23
17-08-2022	220.519	-2,34%	333,00	329,91	333,7499	331,38
16-08-2022	184.076	0,54%	335,62	334,98	343,67	339,35
15-08-2022	165.289	0,31%	332,02	332,85	338,31	337,52
12-08-2022	113.183	1,30%	334,05	332,54	336,77	336,55