United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 225.50
+7.36 (3.37%)
Last updated: Oct 28, 2026, 4:54 PM GMT-3
BVMF:U1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 224.10 | 226.82 | 223.08 | 225.50 | 225.50 | 3.37% | 244 |
| Oct 27, 2026 | 216.00 | 222.60 | 216.00 | 218.14 | 218.14 | 0.99% | 6 |
| Oct 26, 2026 | 214.30 | 218.04 | 214.30 | 216.00 | 216.00 | 9.76% | 71 |
| Oct 23, 2026 | 189.15 | 196.80 | 189.15 | 196.80 | 196.80 | -1.63% | 108 |
| Oct 22, 2026 | 193.04 | 200.07 | 190.38 | 200.07 | 200.07 | 6.06% | 714 |
| Oct 20, 2026 | 184.00 | 188.64 | 182.00 | 188.64 | 188.64 | 1.97% | 7 |
| Oct 19, 2026 | 185.82 | 186.00 | 185.00 | 185.00 | 185.00 | -2.14% | 8 |
| Oct 16, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0.51% | 2 |
| Oct 15, 2026 | 184.11 | 188.37 | 184.11 | 188.10 | 188.10 | 2.17% | 60 |
| Oct 14, 2026 | 189.62 | 189.62 | 184.00 | 184.10 | 184.10 | -3.40% | 705 |
| Oct 13, 2026 | 191.41 | 191.41 | 189.62 | 190.57 | 190.57 | 0.94% | 28 |
| Oct 9, 2026 | 188.47 | 188.80 | 188.47 | 188.80 | 188.80 | 2.13% | 3 |
| Oct 7, 2026 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | -3.66% | 1 |
| Oct 6, 2026 | 194.66 | 194.66 | 191.90 | 191.90 | 191.90 | -0.05% | 20 |
| Oct 5, 2026 | 193.68 | 193.68 | 192.00 | 192.00 | 192.00 | -4.67% | 35 |
| Oct 2, 2026 | 192.85 | 201.40 | 192.85 | 201.40 | 201.40 | 8.82% | 15 |
| Sep 30, 2026 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | -0.57% | 1 |
| Sep 29, 2026 | 196.80 | 196.80 | 186.14 | 186.14 | 186.14 | -5.08% | 708 |
| Sep 28, 2026 | 195.45 | 196.11 | 195.12 | 196.11 | 196.11 | 3.12% | 13 |
| Sep 24, 2026 | 190.75 | 190.75 | 190.18 | 190.18 | 190.18 | -0.11% | 3 |
| Sep 22, 2026 | 189.99 | 190.38 | 189.99 | 190.38 | 190.38 | 2.69% | 6 |
| Sep 18, 2026 | 184.56 | 185.40 | 184.56 | 185.40 | 185.40 | 0.15% | 6 |
| Sep 16, 2026 | 184.16 | 185.12 | 184.16 | 185.12 | 185.12 | 0.52% | 20 |
| Sep 14, 2026 | 180.00 | 184.16 | 180.00 | 184.16 | 184.16 | 2.08% | 4 |
| Sep 11, 2026 | 181.97 | 181.97 | 180.40 | 180.40 | 180.40 | -3.03% | 53 |
| Sep 9, 2026 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 0.35% | 1 |
| Sep 8, 2026 | 185.22 | 185.40 | 185.22 | 185.40 | 185.40 | 0.88% | 40 |
| Sep 4, 2026 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | 1.79% | 5 |
| Sep 3, 2026 | 181.24 | 181.24 | 180.37 | 180.55 | 180.55 | 1.26% | 9 |
| Sep 2, 2026 | 181.05 | 181.05 | 178.30 | 178.30 | 178.30 | -2.35% | 14 |
| Sep 1, 2026 | 188.68 | 188.68 | 182.60 | 182.60 | 182.60 | -3.22% | 13 |
| Aug 31, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | -1.40% | 1 |
| Aug 28, 2026 | 189.98 | 191.35 | 189.98 | 191.35 | 191.35 | -0.98% | 9 |
| Aug 27, 2026 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | -1.06% | 3 |
| Aug 26, 2026 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | -2.25% | 7 |
| Aug 25, 2026 | 199.91 | 199.91 | 199.81 | 199.81 | 199.81 | - | 4 |
| Aug 24, 2026 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | -1.47% | 3 |
| Aug 21, 2026 | 202.79 | 202.79 | 202.79 | 202.79 | 202.79 | -0.25% | 2 |
| Aug 20, 2026 | 204.32 | 204.32 | 203.30 | 203.30 | 203.30 | -1.81% | 8 |
| Aug 19, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | -1.14% | 2 |
| Aug 18, 2026 | 209.43 | 209.43 | 209.43 | 209.43 | 209.43 | -3.27% | 6 |
| Aug 17, 2026 | 211.88 | 216.50 | 211.88 | 216.50 | 216.50 | 0.29% | 12 |
| Aug 14, 2026 | 215.05 | 215.87 | 215.05 | 215.87 | 215.87 | 3.32% | 31 |
| Aug 13, 2026 | 210.00 | 210.00 | 208.94 | 208.94 | 208.94 | -0.50% | 3 |
| Aug 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.05% | 2 |
| Aug 11, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - | 3 |
| Aug 7, 2026 | 213.20 | 213.20 | 210.14 | 210.14 | 209.90 | -1.44% | 38 |
| Aug 6, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 212.96 | 0.02% | 10 |
| Aug 5, 2026 | 212.10 | 213.16 | 212.10 | 213.16 | 212.92 | 1.12% | 18 |
| Aug 4, 2026 | 209.21 | 210.79 | 209.21 | 210.79 | 210.55 | 7.82% | 12 |