United Rentals, Inc. (BVMF:U1RI34)
Brazil · Delayed Price · Currency is BRL 191.35
-1.89 (-0.98%)
At close: Aug 28, 2026
BVMF:U1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 189.98 | 191.35 | 189.98 | 191.35 | - | -0.98% | - |
| 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 |
| Jul 31, 2026 | 195.51 | 195.51 | 195.51 | 195.51 | 195.29 | 1.67% | 10 |
| Jul 30, 2026 | 192.29 | 192.29 | 192.29 | 192.29 | 192.07 | -0.89% | 8 |
| Jul 29, 2026 | 202.02 | 202.02 | 194.02 | 194.02 | 193.80 | -3.96% | 19 |
| Jul 28, 2026 | 207.69 | 207.69 | 202.02 | 202.02 | 201.79 | -1.74% | 12 |
| Jul 24, 2026 | 205.78 | 205.78 | 205.60 | 205.60 | 205.36 | -0.55% | 13 |
| Jul 23, 2026 | 198.00 | 212.10 | 198.00 | 206.73 | 206.49 | 13.04% | 1,873 |
| Jul 21, 2026 | 182.89 | 182.89 | 182.88 | 182.88 | 182.67 | -0.78% | 12 |
| Jul 20, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 184.11 | -2.99% | 6 |
| Jul 17, 2026 | 190.01 | 190.01 | 190.01 | 190.01 | 189.79 | -0.26% | 6 |
| Jul 15, 2026 | 190.55 | 190.55 | 190.50 | 190.50 | 190.28 | -1.40% | 2 |
| Jul 14, 2026 | 195.50 | 195.50 | 193.21 | 193.21 | 192.99 | -2.91% | 22 |
| Jul 13, 2026 | 199.01 | 199.01 | 199.01 | 199.01 | 198.78 | 0.10% | 4 |
| Jul 9, 2026 | 198.81 | 198.81 | 198.81 | 198.81 | 198.58 | 1.02% | 4 |
| Jul 8, 2026 | 194.87 | 196.80 | 194.87 | 196.80 | 196.57 | 1.86% | 11 |
| Jul 7, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 192.98 | -3.78% | 15 |
| Jul 6, 2026 | 200.95 | 200.95 | 200.80 | 200.80 | 200.57 | 0.04% | 6 |
| Jul 3, 2026 | 200.71 | 200.71 | 200.71 | 200.71 | 200.48 | -1.27% | 5 |
| Jul 2, 2026 | 204.43 | 204.43 | 203.29 | 203.29 | 203.06 | -2.01% | 7 |
| Jun 30, 2026 | 207.45 | 207.45 | 207.45 | 207.45 | 207.21 | 0.59% | 1 |
| Jun 29, 2026 | 206.23 | 206.23 | 206.23 | 206.23 | 205.99 | -1.61% | 10 |
| Jun 25, 2026 | 209.61 | 209.61 | 209.61 | 209.61 | 209.37 | 4.49% | 6 |
| Jun 24, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.37 | 1.93% | 16 |
| Jun 23, 2026 | 194.80 | 196.80 | 194.80 | 196.80 | 196.57 | -1.11% | 27 |
| Jun 22, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 198.77 | -0.25% | 9 |
| Jun 18, 2026 | 200.07 | 200.08 | 199.50 | 199.50 | 199.27 | 3.38% | 15 |
| Jun 17, 2026 | 192.97 | 192.97 | 192.97 | 192.97 | 192.75 | -1.90% | 3 |
| Jun 15, 2026 | 196.71 | 196.71 | 196.71 | 196.71 | 196.48 | 1.81% | 1 |
| Jun 12, 2026 | 194.79 | 194.79 | 193.21 | 193.21 | 192.99 | -0.82% | 9 |
| Jun 11, 2026 | 194.63 | 194.81 | 194.63 | 194.81 | 194.59 | -1.32% | 7 |
| Jun 10, 2026 | 197.41 | 197.41 | 197.41 | 197.41 | 197.18 | -2.36% | 8 |
| Jun 9, 2026 | 202.19 | 202.19 | 202.19 | 202.19 | 201.96 | 4.22% | 18 |
| Jun 5, 2026 | 192.43 | 196.01 | 192.43 | 194.00 | 193.78 | 0.82% | 18 |