United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 135.80
+0.01 (0.01%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | - | 0.01% | - |
| Mar 19, 2026 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | -0.01% | 6 |
| Mar 18, 2026 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | -1.71% | 8 |
| Mar 17, 2026 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | -0.60% | 12 |
| Mar 16, 2026 | 139.25 | 139.25 | 139.01 | 139.01 | 139.01 | 0.09% | 14 |
| Mar 13, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 0.11% | 4 |
| Mar 12, 2026 | 139.85 | 139.85 | 138.74 | 138.74 | 138.74 | -3.61% | 16 |
| Mar 11, 2026 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | 0.27% | 12 |
| Mar 10, 2026 | 148.36 | 148.36 | 143.54 | 143.54 | 143.54 | -3.25% | 9 |
| Mar 9, 2026 | 146.71 | 149.23 | 146.71 | 148.36 | 148.36 | -2.60% | 33 |
| Mar 6, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | -3.66% | 1 |
| Mar 5, 2026 | 158.72 | 158.72 | 157.71 | 158.11 | 158.11 | 0.32% | 11 |
| Mar 4, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | 0.06% | 3 |
| Mar 3, 2026 | 150.46 | 157.51 | 150.46 | 157.51 | 157.51 | 4.69% | 16 |
| Mar 2, 2026 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | -1.58% | 4 |
| Feb 27, 2026 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | -2.80% | 11 |
| Feb 26, 2026 | 155.54 | 157.29 | 155.54 | 157.29 | 157.29 | -0.83% | 16 |
| Feb 25, 2026 | 157.88 | 158.70 | 157.88 | 158.60 | 158.60 | -3.67% | 717 |
| Feb 24, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | 0.89% | 20 |
| Feb 23, 2026 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | -2.36% | 4 |
| Feb 20, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 1.17% | 4 |
| Feb 19, 2026 | 161.00 | 165.19 | 161.00 | 165.19 | 165.19 | 1.31% | 20 |
| Feb 18, 2026 | 164.29 | 164.29 | 163.05 | 163.05 | 163.05 | 0.49% | 34 |
| Feb 13, 2026 | 162.41 | 162.41 | 162.24 | 162.25 | 162.25 | -0.58% | 5 |
| Feb 12, 2026 | 160.96 | 165.50 | 160.96 | 163.19 | 163.19 | 1.65% | 36 |
| Feb 11, 2026 | 162.12 | 162.12 | 160.54 | 160.54 | 160.54 | -0.95% | 24 |
| Feb 10, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.46% | 6 |
| Feb 9, 2026 | 167.05 | 167.05 | 161.33 | 161.33 | 161.08 | -3.37% | 25 |
| Feb 6, 2026 | 166.13 | 167.04 | 166.13 | 166.95 | 166.69 | 6.26% | 56 |
| Feb 5, 2026 | 158.65 | 158.65 | 157.12 | 157.12 | 156.88 | -0.90% | 9 |
| Feb 4, 2026 | 153.17 | 158.55 | 153.17 | 158.55 | 158.31 | 7.67% | 35 |
| Feb 3, 2026 | 144.35 | 147.25 | 144.35 | 147.25 | 147.02 | -0.53% | 1,371 |
| Feb 2, 2026 | 145.83 | 148.49 | 145.20 | 148.03 | 147.80 | 1.42% | 16 |
| Jan 30, 2026 | 147.59 | 148.00 | 145.70 | 145.96 | 145.74 | 2.39% | 70 |
| Jan 29, 2026 | 152.99 | 152.99 | 141.00 | 142.55 | 142.33 | -15.13% | 163 |
| Jan 28, 2026 | 167.72 | 168.35 | 167.72 | 167.97 | 167.71 | -0.70% | 97 |
| Jan 27, 2026 | 172.05 | 172.05 | 169.15 | 169.15 | 168.89 | -1.69% | 8 |
| Jan 26, 2026 | 173.45 | 173.45 | 172.05 | 172.05 | 171.79 | -0.75% | 8 |
| Jan 23, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.08 | -3.98% | 8 |
| Jan 22, 2026 | 181.27 | 181.27 | 180.01 | 180.54 | 180.26 | 0.76% | 172 |
| Jan 21, 2026 | 176.40 | 179.17 | 176.40 | 179.17 | 178.90 | 3.58% | 14 |
| Jan 20, 2026 | 174.66 | 174.66 | 172.98 | 172.98 | 172.72 | -2.70% | 5 |
| Jan 19, 2026 | 189.49 | 189.49 | 177.78 | 177.78 | 177.51 | 0.44% | 2 |
| Jan 16, 2026 | 179.50 | 179.50 | 177.00 | 177.00 | 176.73 | 0.04% | 12 |
| Jan 15, 2026 | 176.87 | 176.93 | 176.87 | 176.93 | 176.66 | 0.09% | 18 |
| Jan 14, 2026 | 180.47 | 180.47 | 176.77 | 176.77 | 176.50 | -2.18% | 87 |
| Jan 13, 2026 | 181.28 | 181.28 | 180.71 | 180.71 | 180.43 | -0.31% | 16 |
| Jan 12, 2026 | 180.01 | 181.44 | 180.01 | 181.28 | 181.00 | -0.08% | 14 |
| Jan 9, 2026 | 179.62 | 181.43 | 179.62 | 181.43 | 181.15 | 2.42% | 153 |
| Jan 8, 2026 | 170.60 | 177.15 | 170.60 | 177.15 | 176.88 | 3.90% | 48 |