United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 162.39
-0.19 (-0.12%)
At close: Dec 23, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 171.05 | 171.05 | 167.62 | 167.62 | 167.38 | -0.30% | 82 |
| Oct 28, 2025 | 172.21 | 173.22 | 168.13 | 168.13 | 167.89 | -2.70% | 4,289 |
| Oct 27, 2025 | 176.20 | 176.20 | 169.94 | 172.79 | 172.54 | -2.15% | 8,358 |
| Oct 24, 2025 | 177.64 | 179.63 | 175.74 | 176.58 | 176.33 | 0.26% | 283 |
| Oct 23, 2025 | 185.50 | 189.23 | 175.93 | 176.12 | 175.87 | -8.71% | 2,212 |
| Oct 22, 2025 | 193.47 | 194.36 | 191.33 | 192.93 | 192.66 | -0.28% | 111 |
| Oct 21, 2025 | 191.88 | 195.32 | 191.33 | 193.47 | 193.20 | 1.11% | 48 |
| Oct 20, 2025 | 188.68 | 192.84 | 188.68 | 191.34 | 191.07 | 1.33% | 99 |
| Oct 17, 2025 | 195.58 | 195.58 | 188.82 | 188.82 | 188.55 | -3.66% | 342 |
| Oct 16, 2025 | 199.44 | 199.60 | 195.60 | 196.00 | 195.72 | 0.26% | 2,062 |
| Oct 15, 2025 | 196.00 | 197.76 | 194.60 | 195.50 | 195.22 | -0.20% | 14 |
| Oct 14, 2025 | 190.00 | 195.89 | 189.20 | 195.89 | 195.61 | 3.10% | 3,246 |
| Oct 13, 2025 | 189.43 | 190.00 | 188.86 | 190.00 | 189.73 | 1.47% | 136 |