United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 169.96
-0.20 (-0.12%)
Last updated: Apr 30, 2026, 11:06 AM GMT-3
BVMF:U1RI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | -0.21% | 17 |
| Apr 28, 2026 | 170.36 | 170.52 | 170.36 | 170.52 | 170.52 | 0.60% | 41 |
| Apr 27, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -2.11% | 15 |
| Apr 24, 2026 | 172.27 | 173.16 | 172.27 | 173.16 | 173.16 | -1.61% | 71 |
| Apr 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 22.67% | 30 |
| Apr 22, 2026 | 145.00 | 145.00 | 143.35 | 143.48 | 143.48 | -1.05% | 108 |
| Apr 20, 2026 | 140.48 | 145.00 | 140.48 | 145.00 | 145.00 | 2.54% | 21 |
| Apr 17, 2026 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | 2.10% | 35 |
| Apr 16, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.10% | 87 |
| Apr 15, 2026 | 135.96 | 136.99 | 135.96 | 136.99 | 136.99 | -0.06% | 24 |
| Apr 14, 2026 | 137.97 | 137.97 | 137.06 | 137.07 | 137.07 | -0.90% | 79 |
| Apr 13, 2026 | 138.58 | 138.58 | 138.32 | 138.32 | 138.32 | -0.19% | 167 |
| Apr 10, 2026 | 138.57 | 138.60 | 138.57 | 138.59 | 138.59 | 0.70% | 218 |
| Apr 9, 2026 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | -1.09% | 5 |
| Apr 8, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 3.31% | 7 |
| Apr 7, 2026 | 134.81 | 134.81 | 134.69 | 134.69 | 134.69 | -0.49% | 28 |
| Apr 6, 2026 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | 1.55% | 1 |
| Apr 2, 2026 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | -0.94% | 2 |
| Apr 1, 2026 | 135.02 | 135.02 | 134.55 | 134.55 | 134.55 | -0.21% | 10 |
| Mar 31, 2026 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | 0.74% | 10 |
| Mar 30, 2026 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | -3.23% | 3 |
| Mar 27, 2026 | 139.29 | 139.29 | 138.31 | 138.31 | 138.31 | -0.70% | 2 |
| Mar 26, 2026 | 138.91 | 139.29 | 138.91 | 139.29 | 139.29 | -0.10% | 15 |
| Mar 25, 2026 | 140.80 | 140.80 | 139.43 | 139.43 | 139.43 | -0.22% | 13 |
| Mar 24, 2026 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 0.63% | 14 |
| Mar 23, 2026 | 138.05 | 138.86 | 138.05 | 138.86 | 138.86 | 3.80% | 3 |
| Mar 20, 2026 | 135.80 | 135.80 | 133.78 | 133.78 | 133.78 | -1.48% | 19 |
| 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 |