Skip to main content
United Rentals, Inc. (BVMF:U1RI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
153.17
+0.61 (0.40%)
Last updated: Dec 5, 2025, 11:22 AM GMT-3

United Rentals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025153.46153.46152.56152.56152.56-1.29%8
Dec 3, 2025153.74154.56153.46154.56154.561.01%48
Dec 2, 2025153.61153.61153.01153.01153.01-0.49%19
Dec 1, 2025155.84155.84153.76153.76153.76-1.33%45
Nov 28, 2025155.89155.89155.84155.84155.84-0.01%17
Nov 26, 2025155.37155.85155.37155.85155.850.32%7
Nov 25, 2025155.36155.36155.36155.36155.36-0.89%2
Nov 24, 2025157.00157.00156.76156.76156.761.26%164
Nov 21, 2025156.76156.90154.81154.81154.812.08%5,150
Nov 19, 2025151.66151.66151.66151.66151.66-0.88%2
Nov 18, 2025153.79154.00153.01153.01153.01-1.11%11
Nov 17, 2025157.38157.38154.72154.72154.72-1.73%27
Nov 14, 2025157.59157.59157.45157.45157.45-1.26%11
Nov 13, 2025159.46159.46159.46159.46159.46-2.20%17
Nov 12, 2025163.05163.05163.05163.05163.051.08%6
Nov 11, 2025161.30161.30161.30161.30161.30-1.66%16
Nov 10, 2025161.28164.02161.28164.02163.792.00%913
Nov 7, 2025158.56160.80158.56160.80160.57-0.50%19
Nov 6, 2025160.80161.60159.84161.60161.37-0.49%2,119
Nov 5, 2025162.84162.84161.91162.40162.17-0.68%15
Nov 4, 2025162.24164.97162.24163.52163.290.09%9,839
Nov 3, 2025168.29168.29163.33163.37163.14-2.92%8,847
Oct 31, 2025163.71169.80163.71168.29168.051.21%79
Oct 30, 2025164.26169.95164.26166.27166.03-0.81%57
Oct 29, 2025171.05171.05167.62167.62167.38-0.30%82
Oct 28, 2025172.21173.22168.13168.13167.89-2.70%4,289
Oct 27, 2025176.20176.20169.94172.79172.54-2.15%8,358
Oct 24, 2025177.64179.63175.74176.58176.330.26%283
Oct 23, 2025185.50189.23175.93176.12175.87-8.71%2,212
Oct 22, 2025193.47194.36191.33192.93192.66-0.28%111
Oct 21, 2025191.88195.32191.33193.47193.201.11%48
Oct 20, 2025188.68192.84188.68191.34191.071.33%99
Oct 17, 2025195.58195.58188.82188.82188.55-3.66%342
Oct 16, 2025199.44199.60195.60196.00195.720.26%2,062
Oct 15, 2025196.00197.76194.60195.50195.22-0.20%14
Oct 14, 2025190.00195.89189.20195.89195.613.10%3,246
Oct 13, 2025189.43190.00188.86190.00189.731.47%136
Oct 10, 2025190.01192.75187.24187.24186.97-0.55%197
Oct 9, 2025190.02191.43187.90188.28188.011.61%43
Oct 8, 2025188.16192.14185.29185.29185.03-1.70%239
Oct 7, 2025189.90191.11188.10188.49188.221.43%105
Oct 6, 2025187.68188.02184.12185.83185.57-0.99%1,361
Oct 3, 2025194.68194.68186.78187.68187.411.22%333
Oct 2, 2025185.41185.41185.41185.41185.150.99%39
Oct 1, 2025183.06184.68181.62183.60183.341.90%1,474
Sep 30, 2025179.64180.72178.74180.18179.921.01%72
Sep 29, 2025179.82181.08178.20178.38178.13-1.20%114
Sep 26, 2025178.38181.44178.38180.54180.281.72%88
Sep 25, 2025175.14177.48175.14177.48177.23-0.40%69
Sep 24, 2025180.54181.26178.02178.20177.95-0.54%57
Sep 23, 2025181.83184.30179.17179.17178.92-0.96%81
Sep 22, 2025179.52181.26178.92180.90180.641.41%50
Sep 19, 2025179.46179.64178.38178.38178.13-1.10%53
Sep 18, 2025178.38181.44178.38180.36180.102.85%87
Sep 17, 2025181.07182.78175.37175.37175.12-3.25%168
Sep 16, 2025180.55181.26177.66181.26181.001.31%117
Sep 15, 2025180.36182.18178.92178.92178.67-0.77%78
Sep 12, 2025184.32184.32180.00180.31180.05-1.89%75
Sep 11, 2025181.18186.48181.18183.78183.520.29%167
Sep 10, 2025183.96185.40181.98183.24182.98-0.03%275
Sep 9, 2025184.68186.20180.96183.30183.04-2.85%88
Sep 8, 2025188.48188.67186.77188.67188.401.22%103
Sep 5, 2025187.91188.10184.32186.39186.13-0.84%131
Sep 4, 2025187.29187.96186.25187.96187.692.21%71
Sep 3, 2025186.08186.72183.90183.90183.64-1.17%14
Sep 2, 2025185.71187.08183.17186.08185.820.83%1,676
Sep 1, 2025184.54184.54184.54184.54184.280.05%3
Aug 29, 2025184.77185.56183.36184.44184.18-0.13%77
Aug 28, 2025184.86185.76183.53184.68184.421.08%101
Aug 27, 2025183.32184.50182.52182.70182.44-0.39%70
Aug 26, 2025179.94184.32179.86183.42183.160.49%324
Aug 25, 2025181.02182.53180.37182.53182.271.26%88
Aug 22, 2025174.03181.65174.03180.26180.002.22%1,072
Aug 21, 2025175.39176.35173.45176.35176.10-0.03%68
Aug 20, 2025177.37177.37173.13176.40176.15-1.51%92
Aug 19, 2025179.64181.72178.38179.10178.850.71%65
Aug 18, 2025175.65178.02175.18177.84177.590.82%186
Aug 15, 2025175.77177.02175.19176.40176.15-1.10%204
Aug 14, 2025176.40178.89176.40178.37178.120.22%15
Aug 13, 2025177.76178.65176.30177.97177.72-0.02%940
Aug 12, 2025171.95178.00170.00178.00177.755.98%311
Aug 11, 2025166.38170.00165.58167.96167.491.01%81
Aug 8, 2025166.32167.51164.75166.28165.810.22%1,070
Aug 7, 2025169.20169.20165.75165.92165.45-1.90%543
Aug 6, 2025170.50170.50166.87169.14168.66-0.80%144
Aug 5, 2025170.68173.23167.96170.50170.02-0.36%666
Aug 4, 2025169.69171.11169.69171.11170.630.84%20
Aug 1, 2025177.12177.12166.14169.69169.21-4.19%1,905
Jul 31, 2025176.76177.96173.75177.12176.621.41%52
Jul 30, 2025177.12177.80174.65174.65174.16-0.01%89
Jul 29, 2025180.55180.72174.67174.67174.18-2.22%265
Jul 28, 2025178.74180.54178.35178.64178.141.33%148
Jul 25, 2025171.19176.80170.00176.29175.792.78%1,676
Jul 24, 2025168.18172.21167.90171.52171.047.96%113
Jul 23, 2025158.24160.32157.92158.88158.430.68%565
Jul 22, 2025155.82158.25155.10157.80157.362.38%461
Jul 21, 2025161.30161.84154.13154.13153.70-4.50%2,868
Jul 18, 2025161.92161.92159.68161.39160.940.26%132
Jul 17, 2025163.52163.52160.97160.97160.52-2.54%55
Jul 16, 2025159.52165.16155.04165.16164.704.37%243