United Rentals, Inc. (BVMF:U1RI34)
Brazil
· Delayed Price · Currency is BRL 149.23
-3.09 (-2.03%)
Last updated: Mar 9, 2026, 2:25 PM GMT-3
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 160.96 | 165.50 | 160.96 | 163.19 | 163.19 | 1.65% | 36 |
| Feb 11, 2026 | 162.12 | 162.12 | 160.54 | 160.54 | 160.54 | -0.95% | 24 |
| Feb 10, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.46% | 6 |
| Feb 9, 2026 | 167.05 | 167.05 | 161.33 | 161.33 | 161.08 | -3.37% | 25 |
| Feb 6, 2026 | 166.13 | 167.04 | 166.13 | 166.95 | 166.69 | 6.26% | 56 |
| Feb 5, 2026 | 158.65 | 158.65 | 157.12 | 157.12 | 156.88 | -0.90% | 9 |
| Feb 4, 2026 | 153.17 | 158.55 | 153.17 | 158.55 | 158.31 | 7.67% | 35 |
| Feb 3, 2026 | 144.35 | 147.25 | 144.35 | 147.25 | 147.02 | -0.53% | 1,371 |
| Feb 2, 2026 | 145.83 | 148.49 | 145.20 | 148.03 | 147.80 | 1.42% | 16 |
| Jan 30, 2026 | 147.59 | 148.00 | 145.70 | 145.96 | 145.74 | 2.39% | 70 |
| Jan 29, 2026 | 152.99 | 152.99 | 141.00 | 142.55 | 142.33 | -15.13% | 163 |
| Jan 28, 2026 | 167.72 | 168.35 | 167.72 | 167.97 | 167.71 | -0.70% | 97 |
| Jan 27, 2026 | 172.05 | 172.05 | 169.15 | 169.15 | 168.89 | -1.69% | 8 |
| Jan 26, 2026 | 173.45 | 173.45 | 172.05 | 172.05 | 171.79 | -0.75% | 8 |
| Jan 23, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.08 | -3.98% | 8 |
| Jan 22, 2026 | 181.27 | 181.27 | 180.01 | 180.54 | 180.26 | 0.76% | 172 |
| Jan 21, 2026 | 176.40 | 179.17 | 176.40 | 179.17 | 178.90 | 3.58% | 14 |
| Jan 20, 2026 | 174.66 | 174.66 | 172.98 | 172.98 | 172.72 | -2.70% | 5 |
| Jan 19, 2026 | 189.49 | 189.49 | 177.78 | 177.78 | 177.51 | 0.44% | 2 |
| Jan 16, 2026 | 179.50 | 179.50 | 177.00 | 177.00 | 176.73 | 0.04% | 12 |
| Jan 15, 2026 | 176.87 | 176.93 | 176.87 | 176.93 | 176.66 | 0.09% | 18 |
| Jan 14, 2026 | 180.47 | 180.47 | 176.77 | 176.77 | 176.50 | -2.18% | 87 |
| Jan 13, 2026 | 181.28 | 181.28 | 180.71 | 180.71 | 180.43 | -0.31% | 16 |
| Jan 12, 2026 | 180.01 | 181.44 | 180.01 | 181.28 | 181.00 | -0.08% | 14 |
| Jan 9, 2026 | 179.62 | 181.43 | 179.62 | 181.43 | 181.15 | 2.42% | 153 |
| Jan 8, 2026 | 170.60 | 177.15 | 170.60 | 177.15 | 176.88 | 3.90% | 48 |
| Jan 7, 2026 | 171.29 | 171.29 | 170.50 | 170.50 | 170.24 | -0.40% | 4 |
| Jan 6, 2026 | 170.00 | 171.19 | 169.32 | 171.19 | 170.93 | -0.66% | 155 |
| Jan 5, 2026 | 168.91 | 173.98 | 167.00 | 172.32 | 172.06 | 5.78% | 295 |
| Jan 2, 2026 | 158.82 | 163.05 | 158.82 | 162.90 | 162.65 | 1.00% | 55 |
| Dec 30, 2025 | 160.64 | 161.38 | 160.64 | 161.28 | 161.03 | -0.70% | 65 |
| Dec 29, 2025 | 163.93 | 163.93 | 162.41 | 162.41 | 162.16 | -0.87% | 72 |
| Dec 26, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 163.58 | 0.89% | 4 |
| Dec 23, 2025 | 162.18 | 162.39 | 162.18 | 162.39 | 162.14 | -0.12% | 11 |
| Dec 22, 2025 | 162.58 | 162.58 | 162.58 | 162.58 | 162.33 | 1.92% | 8 |
| Dec 19, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.27 | 1.21% | 18 |
| Dec 18, 2025 | 158.71 | 158.71 | 157.61 | 157.61 | 157.37 | -2.08% | 11 |
| Dec 17, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.71 | - | 1 |
| Dec 16, 2025 | 161.19 | 161.19 | 159.68 | 160.96 | 160.71 | 2.03% | 635 |
| Dec 15, 2025 | 155.37 | 157.75 | 155.37 | 157.75 | 157.51 | -0.32% | 97 |
| Dec 12, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 158.01 | -1.28% | 9 |
| Dec 11, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.05 | 0.82% | 50 |
| Dec 10, 2025 | 156.90 | 159.00 | 156.90 | 159.00 | 158.76 | 3.11% | 35 |
| Dec 9, 2025 | 154.21 | 154.21 | 154.21 | 154.21 | 153.97 | 1.68% | 5 |
| Dec 8, 2025 | 154.30 | 154.30 | 151.66 | 151.66 | 151.43 | -1.74% | 9 |
| Dec 5, 2025 | 153.17 | 155.11 | 153.17 | 154.35 | 154.11 | 1.17% | 31 |
| Dec 4, 2025 | 153.46 | 153.46 | 152.56 | 152.56 | 152.33 | -1.29% | 8 |
| Dec 3, 2025 | 153.74 | 154.56 | 153.46 | 154.56 | 154.32 | 1.01% | 48 |
| Dec 2, 2025 | 153.61 | 153.61 | 153.01 | 153.01 | 152.78 | -0.49% | 19 |
| Dec 1, 2025 | 155.84 | 155.84 | 153.76 | 153.76 | 153.52 | -1.33% | 45 |
| Nov 28, 2025 | 155.89 | 155.89 | 155.84 | 155.84 | 155.60 | -0.01% | 17 |
| Nov 26, 2025 | 155.37 | 155.85 | 155.37 | 155.85 | 155.61 | 0.32% | 7 |
| Nov 25, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 155.12 | -0.89% | 2 |
| Nov 24, 2025 | 157.00 | 157.00 | 156.76 | 156.76 | 156.52 | 1.26% | 164 |
| Nov 21, 2025 | 156.76 | 156.90 | 154.81 | 154.81 | 154.57 | 2.08% | 5,150 |
| Nov 19, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.43 | -0.88% | 2 |
| Nov 18, 2025 | 153.79 | 154.00 | 153.01 | 153.01 | 152.78 | -1.11% | 11 |
| Nov 17, 2025 | 157.38 | 157.38 | 154.72 | 154.72 | 154.48 | -1.73% | 27 |
| Nov 14, 2025 | 157.59 | 157.59 | 157.45 | 157.45 | 157.21 | -1.26% | 11 |
| Nov 13, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 159.22 | -2.20% | 17 |
| Nov 12, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 162.80 | 1.08% | 6 |
| Nov 11, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.05 | -1.66% | 16 |
| Nov 10, 2025 | 161.28 | 164.02 | 161.28 | 164.02 | 163.54 | 2.00% | 913 |
| Nov 7, 2025 | 158.56 | 160.80 | 158.56 | 160.80 | 160.33 | -0.50% | 19 |
| Nov 6, 2025 | 160.80 | 161.60 | 159.84 | 161.60 | 161.13 | -0.49% | 2,119 |
| Nov 5, 2025 | 162.84 | 162.84 | 161.91 | 162.40 | 161.92 | -0.68% | 15 |
| Nov 4, 2025 | 162.24 | 164.97 | 162.24 | 163.52 | 163.04 | 0.09% | 9,839 |
| Nov 3, 2025 | 168.29 | 168.29 | 163.33 | 163.37 | 162.89 | -2.92% | 8,847 |
| Oct 31, 2025 | 163.71 | 169.80 | 163.71 | 168.29 | 167.80 | 1.21% | 79 |
| Oct 30, 2025 | 164.26 | 169.95 | 164.26 | 166.27 | 165.78 | -0.81% | 57 |
| Oct 29, 2025 | 171.05 | 171.05 | 167.62 | 167.62 | 167.13 | -0.30% | 82 |
| Oct 28, 2025 | 172.21 | 173.22 | 168.13 | 168.13 | 167.64 | -2.70% | 4,289 |
| Oct 27, 2025 | 176.20 | 176.20 | 169.94 | 172.79 | 172.28 | -2.15% | 8,358 |
| Oct 24, 2025 | 177.64 | 179.63 | 175.74 | 176.58 | 176.06 | 0.26% | 283 |
| Oct 23, 2025 | 185.50 | 189.23 | 175.93 | 176.12 | 175.60 | -8.71% | 2,212 |
| Oct 22, 2025 | 193.47 | 194.36 | 191.33 | 192.93 | 192.36 | -0.28% | 111 |
| Oct 21, 2025 | 191.88 | 195.32 | 191.33 | 193.47 | 192.90 | 1.11% | 48 |
| Oct 20, 2025 | 188.68 | 192.84 | 188.68 | 191.34 | 190.78 | 1.33% | 99 |
| Oct 17, 2025 | 195.58 | 195.58 | 188.82 | 188.82 | 188.27 | -3.66% | 342 |
| Oct 16, 2025 | 199.44 | 199.60 | 195.60 | 196.00 | 195.43 | 0.26% | 2,062 |
| Oct 15, 2025 | 196.00 | 197.76 | 194.60 | 195.50 | 194.93 | -0.20% | 14 |
| Oct 14, 2025 | 190.00 | 195.89 | 189.20 | 195.89 | 195.32 | 3.10% | 3,246 |
| Oct 13, 2025 | 189.43 | 190.00 | 188.86 | 190.00 | 189.44 | 1.47% | 136 |
| Oct 10, 2025 | 190.01 | 192.75 | 187.24 | 187.24 | 186.69 | -0.55% | 197 |
| Oct 9, 2025 | 190.02 | 191.43 | 187.90 | 188.28 | 187.73 | 1.61% | 43 |
| Oct 8, 2025 | 188.16 | 192.14 | 185.29 | 185.29 | 184.75 | -1.70% | 239 |