United Rentals, Inc. (BVMF:U1RI34)
Brazil
· Delayed Price · Currency is BRL 170.52
+1.02 (0.60%)
Last updated: Apr 28, 2026, 10:57 AM GMT-3
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.36 | 170.52 | 170.36 | 170.52 | - | 0.60% | 39 |
| 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 |
| 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 |