Canada markets open in 1 hour 31 minutes

United Rentals, Inc. (U1RI34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
124.680.00 (0.00%)
At close: 04:18PM BRT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024124.68124.68124.68124.68124.68-
Jun 18, 2024121.20124.68121.20124.68124.6882
Jun 17, 2024118.60119.99118.60119.99119.99462
Jun 14, 2024118.33118.60118.33118.60118.6036
Jun 13, 2024119.44120.16119.44120.16120.1652
Jun 12, 2024121.56121.56121.28121.28121.285,473
Jun 11, 2024123.80123.80120.00120.00120.0046
Jun 10, 2024123.52123.84123.52123.84123.8420
Jun 07, 2024122.64122.64122.10122.10122.10166
Jun 06, 2024118.87118.87118.64118.64118.6486
Jun 05, 2024119.28121.56119.28121.56121.56190
Jun 04, 2024118.25118.80118.25118.62118.6230
Jun 03, 2024123.88123.88119.32119.32119.32750
May 31, 2024122.80123.88122.00123.88123.88222
May 29, 2024120.35120.48120.35120.48120.4816
May 28, 2024122.28122.28122.28122.28122.281,345
May 27, 2024125.96126.18125.96126.01126.015
May 24, 2024124.40125.40124.40125.40125.4043
May 23, 2024124.15124.15122.42122.66122.66199
May 22, 2024126.45126.45126.16126.16126.1654
May 21, 2024125.89127.01125.89127.01127.01215
May 20, 2024124.41128.44124.41128.44128.44122
May 17, 2024127.56127.56124.80124.80124.80215
May 16, 2024125.45125.84125.40125.84125.84147
May 15, 2024130.65130.67130.65130.67130.6721
May 14, 2024127.90127.90127.90127.90127.9012
May 13, 2024129.35130.16128.70128.70128.70333
May 10, 2024128.57128.57128.31128.31128.3161
May 09, 2024126.00126.00126.00126.00126.0048
May 08, 2024122.70122.70122.70122.70122.7038
May 07, 2024122.62122.62121.90121.90121.90113
May 07, 20240.209603 Dividend
May 06, 2024123.67123.67123.47123.47123.2614
May 03, 2024120.85120.86120.85120.86120.658
May 02, 2024125.06125.06119.20121.32121.1179
Apr 30, 2024130.00130.00125.06125.06124.8541
Apr 29, 2024129.85129.85129.85129.85129.6315
Apr 26, 2024127.79127.79126.10126.16125.9599
Apr 25, 2024123.41128.04123.41127.89127.67126
Apr 24, 2024121.56121.56119.76120.84120.63198
Apr 23, 2024119.00121.56119.00121.56121.3533
Apr 22, 2024116.76116.76116.76116.76116.56102
Apr 19, 2024117.60117.60116.64116.64116.4490
Apr 18, 2024118.51118.51118.51118.51118.319
Apr 17, 2024120.40120.40118.68118.68118.48212
Apr 16, 2024123.56123.56123.32123.32123.1133
Apr 15, 2024127.30127.30123.24123.24123.0361
Apr 12, 2024122.64122.64122.64122.64122.4331
Apr 11, 2024124.32124.80124.32124.71124.5015
Apr 10, 2024124.08124.08123.36123.36123.1523
Apr 09, 2024124.80124.80124.28124.28124.07123
Apr 08, 2024127.14127.40127.14127.40127.1811
Apr 05, 2024127.79128.44127.79128.26128.04162
Apr 04, 2024127.11127.11124.99124.99124.78136
Apr 03, 2024126.84126.84126.84126.84126.6257
Apr 02, 2024124.47125.45124.47125.26125.05262
Apr 01, 2024129.35129.35128.20128.57128.3525
Mar 28, 2024128.45129.35128.45129.35129.1373
Mar 27, 2024126.62126.75126.49126.75126.53262
Mar 26, 2024125.97126.62125.84126.62126.4156
Mar 25, 2024125.84125.84125.84125.84125.6330
Mar 22, 2024128.44128.44128.44128.44128.223
Mar 21, 2024128.36128.83128.36128.51128.2961
Mar 20, 2024124.92127.08124.92127.08126.8650
Mar 19, 2024124.92124.92124.92124.92124.7120
Mar 18, 2024122.04123.20122.04123.20122.9957
Mar 15, 2024120.84120.84120.60120.60120.4073
Mar 14, 2024119.39121.00119.39119.86119.66710
Mar 13, 2024119.40119.40118.80119.21119.0157
Mar 12, 2024119.82119.82119.82119.82119.622
Mar 11, 2024117.84117.84117.24117.24117.0414
Mar 08, 2024121.36122.00121.36121.54121.3358
Mar 07, 2024119.16119.88119.16119.88119.6851
Mar 06, 2024120.60120.60119.75119.75119.558
Mar 05, 2024121.65121.65120.05120.05119.8542
Mar 04, 2024123.54128.04123.54127.23127.01156
Mar 01, 2024122.69123.72121.80123.54123.335,518
Feb 29, 2024124.08124.80122.16122.69122.4861
Feb 28, 2024120.00122.16120.00121.89121.6838
Feb 27, 2024120.24120.96119.16119.16118.9656
Feb 26, 2024116.88120.12116.52119.34119.1494
Feb 23, 2024118.44118.80117.72117.72117.5263
Feb 22, 2024115.28117.04115.28116.60116.40119
Feb 21, 2024112.85114.62112.85113.30113.1123
Feb 20, 2024113.53115.31112.34114.00113.8189
Feb 19, 2024115.92115.92115.92115.92115.72-
Feb 16, 2024117.71118.32115.92115.92115.7286
Feb 15, 2024116.53117.46115.62117.46117.26740
Feb 14, 2024114.91116.71114.91116.05115.8588
Feb 09, 2024111.24116.46111.24116.46116.26117
Feb 09, 20240.203049 Dividend
Feb 08, 2024118.20118.32115.81116.70116.3091
Feb 07, 2024118.31118.32115.51116.63116.2340
Feb 06, 2024115.38115.94114.44114.44114.05158
Feb 05, 2024116.71116.71114.13114.96114.5723
Feb 02, 2024116.40116.71116.40116.71116.315
Feb 01, 2024110.44112.97109.89112.75112.368,236
Jan 31, 2024112.97112.98110.44111.90111.5275
Jan 30, 2024113.85115.39113.30114.07113.68110
Jan 29, 2024110.11113.41110.11113.41113.0257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...