United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 167.00
-0.63 (-0.38%)
Last updated: May 20, 2026, 1:26 PM GMT-3
BVMF:U1RI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 168.50 | 168.50 | 165.00 | 165.00 | 165.00 | -1.57% | 14 |
| May 19, 2026 | 168.93 | 168.93 | 167.63 | 167.63 | 167.63 | -0.71% | 8 |
| May 18, 2026 | 174.90 | 174.90 | 168.83 | 168.83 | 168.83 | -3.47% | 38 |
| May 15, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 3.08% | 100 |
| May 14, 2026 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | 0.05% | 7 |
| May 13, 2026 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | 4.16% | 3 |
| May 8, 2026 | 165.61 | 165.61 | 162.82 | 162.82 | 162.58 | -1.06% | 80 |
| May 7, 2026 | 169.51 | 169.51 | 164.56 | 164.56 | 164.32 | -2.52% | 62 |
| May 6, 2026 | 168.81 | 168.81 | 168.81 | 168.81 | 168.57 | 3.04% | 6 |
| May 5, 2026 | 165.28 | 165.38 | 163.83 | 163.83 | 163.59 | 0.39% | 66 |
| May 4, 2026 | 166.93 | 166.93 | 163.20 | 163.20 | 162.96 | -3.72% | 22 |
| Apr 30, 2026 | 169.96 | 169.96 | 169.51 | 169.51 | 169.26 | -0.38% | 4 |
| Apr 29, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 169.91 | -0.21% | 17 |
| Apr 28, 2026 | 170.36 | 170.52 | 170.36 | 170.52 | 170.27 | 0.60% | 41 |
| Apr 27, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.25 | -2.11% | 15 |
| Apr 24, 2026 | 172.27 | 173.16 | 172.27 | 173.16 | 172.91 | -1.61% | 71 |
| Apr 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.74 | 22.67% | 30 |
| Apr 22, 2026 | 145.00 | 145.00 | 143.35 | 143.48 | 143.27 | -1.05% | 108 |
| Apr 20, 2026 | 140.48 | 145.00 | 140.48 | 145.00 | 144.79 | 2.54% | 21 |
| Apr 17, 2026 | 141.41 | 141.41 | 141.41 | 141.41 | 141.20 | 2.10% | 35 |
| Apr 16, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.30 | 1.10% | 87 |
| Apr 15, 2026 | 135.96 | 136.99 | 135.96 | 136.99 | 136.79 | -0.06% | 24 |
| Apr 14, 2026 | 137.97 | 137.97 | 137.06 | 137.07 | 136.87 | -0.90% | 79 |
| Apr 13, 2026 | 138.58 | 138.58 | 138.32 | 138.32 | 138.12 | -0.19% | 167 |
| Apr 10, 2026 | 138.57 | 138.60 | 138.57 | 138.59 | 138.39 | 0.70% | 218 |
| Apr 9, 2026 | 137.63 | 137.63 | 137.63 | 137.63 | 137.43 | -1.09% | 5 |
| Apr 8, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.95 | 3.31% | 7 |
| Apr 7, 2026 | 134.81 | 134.81 | 134.69 | 134.69 | 134.49 | -0.49% | 28 |
| Apr 6, 2026 | 135.36 | 135.36 | 135.36 | 135.36 | 135.16 | 1.55% | 1 |
| Apr 2, 2026 | 133.29 | 133.29 | 133.29 | 133.29 | 133.10 | -0.94% | 2 |
| Apr 1, 2026 | 135.02 | 135.02 | 134.55 | 134.55 | 134.35 | -0.21% | 10 |
| Mar 31, 2026 | 134.83 | 134.83 | 134.83 | 134.83 | 134.63 | 0.74% | 10 |
| Mar 30, 2026 | 133.84 | 133.84 | 133.84 | 133.84 | 133.65 | -3.23% | 3 |
| Mar 27, 2026 | 139.29 | 139.29 | 138.31 | 138.31 | 138.11 | -0.70% | 2 |
| Mar 26, 2026 | 138.91 | 139.29 | 138.91 | 139.29 | 139.09 | -0.10% | 15 |
| Mar 25, 2026 | 140.80 | 140.80 | 139.43 | 139.43 | 139.23 | -0.22% | 13 |
| Mar 24, 2026 | 139.74 | 139.74 | 139.74 | 139.74 | 139.54 | 0.63% | 14 |
| Mar 23, 2026 | 138.05 | 138.86 | 138.05 | 138.86 | 138.66 | 3.80% | 3 |
| Mar 20, 2026 | 135.80 | 135.80 | 133.78 | 133.78 | 133.59 | -1.48% | 19 |
| Mar 19, 2026 | 135.79 | 135.79 | 135.79 | 135.79 | 135.59 | -0.01% | 6 |
| Mar 18, 2026 | 135.81 | 135.81 | 135.81 | 135.81 | 135.61 | -1.71% | 8 |
| Mar 17, 2026 | 138.17 | 138.17 | 138.17 | 138.17 | 137.97 | -0.60% | 12 |
| Mar 16, 2026 | 139.25 | 139.25 | 139.01 | 139.01 | 138.81 | 0.09% | 14 |
| Mar 13, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.69 | 0.11% | 4 |
| Mar 12, 2026 | 139.85 | 139.85 | 138.74 | 138.74 | 138.54 | -3.61% | 16 |
| Mar 11, 2026 | 143.93 | 143.93 | 143.93 | 143.93 | 143.72 | 0.27% | 12 |
| Mar 10, 2026 | 148.36 | 148.36 | 143.54 | 143.54 | 143.33 | -3.25% | 9 |
| Mar 9, 2026 | 146.71 | 149.23 | 146.71 | 148.36 | 148.14 | -2.60% | 33 |
| Mar 6, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 152.10 | -3.66% | 1 |
| Mar 5, 2026 | 158.72 | 158.72 | 157.71 | 158.11 | 157.88 | 0.32% | 11 |