United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 179.05
+2.12 (1.20%)
Last updated: Jan 16, 2026, 12:27 PM GMT-3
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 176.87 | 176.93 | 176.87 | 176.93 | 176.93 | 0.09% | 18 |
| Jan 14, 2026 | 180.47 | 180.47 | 176.77 | 176.77 | 176.77 | -2.18% | 87 |
| Jan 13, 2026 | 181.28 | 181.28 | 180.71 | 180.71 | 180.71 | -0.31% | 16 |
| Jan 12, 2026 | 180.01 | 181.44 | 180.01 | 181.28 | 181.28 | -0.08% | 14 |
| Jan 9, 2026 | 179.62 | 181.43 | 179.62 | 181.43 | 181.43 | 2.42% | 153 |
| Jan 8, 2026 | 170.60 | 177.15 | 170.60 | 177.15 | 177.15 | 3.90% | 48 |
| Jan 7, 2026 | 171.29 | 171.29 | 170.50 | 170.50 | 170.50 | -0.40% | 4 |
| Jan 6, 2026 | 170.00 | 171.19 | 169.32 | 171.19 | 171.19 | -0.66% | 155 |
| Jan 5, 2026 | 168.91 | 173.98 | 167.00 | 172.32 | 172.32 | 5.78% | 295 |
| Jan 2, 2026 | 158.82 | 163.05 | 158.82 | 162.90 | 162.90 | 1.00% | 55 |
| Dec 30, 2025 | 160.64 | 161.38 | 160.64 | 161.28 | 161.28 | -0.70% | 65 |
| Dec 29, 2025 | 163.93 | 163.93 | 162.41 | 162.41 | 162.41 | -0.87% | 72 |
| Dec 26, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 0.89% | 4 |
| Dec 23, 2025 | 162.18 | 162.39 | 162.18 | 162.39 | 162.39 | -0.12% | 11 |
| Dec 22, 2025 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | 1.92% | 8 |
| Dec 19, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | 1.21% | 18 |
| Dec 18, 2025 | 158.71 | 158.71 | 157.61 | 157.61 | 157.61 | -2.08% | 11 |
| Dec 17, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - | 1 |
| Dec 16, 2025 | 161.19 | 161.19 | 159.68 | 160.96 | 160.96 | 2.03% | 635 |
| Dec 15, 2025 | 155.37 | 157.75 | 155.37 | 157.75 | 157.75 | -0.32% | 97 |
| Dec 12, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -1.28% | 9 |
| Dec 11, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.82% | 50 |
| Dec 10, 2025 | 156.90 | 159.00 | 156.90 | 159.00 | 159.00 | 3.11% | 35 |
| Dec 9, 2025 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | 1.68% | 5 |
| Dec 8, 2025 | 154.30 | 154.30 | 151.66 | 151.66 | 151.66 | -1.74% | 9 |
| Dec 5, 2025 | 153.17 | 155.11 | 153.17 | 154.35 | 154.35 | 1.17% | 31 |
| Dec 4, 2025 | 153.46 | 153.46 | 152.56 | 152.56 | 152.56 | -1.29% | 8 |
| Dec 3, 2025 | 153.74 | 154.56 | 153.46 | 154.56 | 154.56 | 1.01% | 48 |
| Dec 2, 2025 | 153.61 | 153.61 | 153.01 | 153.01 | 153.01 | -0.49% | 19 |
| Dec 1, 2025 | 155.84 | 155.84 | 153.76 | 153.76 | 153.76 | -1.33% | 45 |
| Nov 28, 2025 | 155.89 | 155.89 | 155.84 | 155.84 | 155.84 | -0.01% | 17 |
| Nov 26, 2025 | 155.37 | 155.85 | 155.37 | 155.85 | 155.85 | 0.32% | 7 |
| Nov 25, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -0.89% | 2 |
| Nov 24, 2025 | 157.00 | 157.00 | 156.76 | 156.76 | 156.76 | 1.26% | 164 |
| Nov 21, 2025 | 156.76 | 156.90 | 154.81 | 154.81 | 154.81 | 2.08% | 5,150 |
| Nov 19, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | -0.88% | 2 |
| Nov 18, 2025 | 153.79 | 154.00 | 153.01 | 153.01 | 153.01 | -1.11% | 11 |
| Nov 17, 2025 | 157.38 | 157.38 | 154.72 | 154.72 | 154.72 | -1.73% | 27 |
| Nov 14, 2025 | 157.59 | 157.59 | 157.45 | 157.45 | 157.45 | -1.26% | 11 |
| Nov 13, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | -2.20% | 17 |
| Nov 12, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 1.08% | 6 |
| Nov 11, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -1.66% | 16 |
| Nov 10, 2025 | 161.28 | 164.02 | 161.28 | 164.02 | 163.79 | 2.00% | 913 |
| Nov 7, 2025 | 158.56 | 160.80 | 158.56 | 160.80 | 160.57 | -0.50% | 19 |
| Nov 6, 2025 | 160.80 | 161.60 | 159.84 | 161.60 | 161.37 | -0.49% | 2,119 |
| Nov 5, 2025 | 162.84 | 162.84 | 161.91 | 162.40 | 162.17 | -0.68% | 15 |
| Nov 4, 2025 | 162.24 | 164.97 | 162.24 | 163.52 | 163.29 | 0.09% | 9,839 |
| Nov 3, 2025 | 168.29 | 168.29 | 163.33 | 163.37 | 163.14 | -2.92% | 8,847 |
| Oct 31, 2025 | 163.71 | 169.80 | 163.71 | 168.29 | 168.05 | 1.21% | 79 |
| Oct 30, 2025 | 164.26 | 169.95 | 164.26 | 166.27 | 166.03 | -0.81% | 57 |