Mercado abrirá em 1 h 19 min

United Rentals, Inc. (URI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
655,19-6,13 (-0,93%)
No fechamento: 04:00PM EDT
668,00 +12,81 (+1,96%)
Pré-Abertura: 07:24AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024664,20672,39648,76655,19655,19641.000
23 de abr. de 2024640,94664,54638,65661,32661,32598.200
22 de abr. de 2024632,45638,07621,56629,30629,30767.100
19 de abr. de 2024633,76641,64624,01628,34628,34572.700
18 de abr. de 2024640,74648,93631,77632,88632,88499.200
17 de abr. de 2024655,18658,34632,21636,22636,22896.000
16 de abr. de 2024664,89665,50652,60655,97655,97585.200
15 de abr. de 2024688,11690,99663,76666,74666,74696.700
12 de abr. de 2024674,35685,43668,77674,81674,81594.500
11 de abr. de 2024681,45686,90673,18685,69685,69585.200
10 de abr. de 2024679,33691,94675,44682,13682,13482.700
09 de abr. de 2024705,07708,38681,42696,76696,76380.400
08 de abr. de 2024709,55715,04702,62702,96702,96414.300
05 de abr. de 2024695,77710,14695,02706,87706,87275.900
04 de abr. de 2024714,95717,50692,18693,83693,83347.400
03 de abr. de 2024692,59709,68692,00706,14706,14458.900
02 de abr. de 2024700,00701,25688,29691,79691,79606.600
01 de abr. de 2024721,11722,37709,41710,15710,15339.800
28 de mar. de 2024720,44724,95717,17721,11721,11440.200
27 de mar. de 2024709,40720,53706,41720,15720,15257.100
26 de mar. de 2024706,46712,64703,86704,81704,81440.200
25 de mar. de 2024711,06715,99703,84704,44704,44423.900
22 de mar. de 2024724,28727,00713,45714,27714,27445.500
21 de mar. de 2024717,59729,91713,26719,05719,05591.900
20 de mar. de 2024691,51715,37691,51709,33709,331.070.600
19 de mar. de 2024680,11695,49676,69693,62693,62459.800
18 de mar. de 2024680,60686,99673,29683,61683,61357.300
15 de mar. de 2024667,30681,67665,00675,58675,58874.600
14 de mar. de 2024676,09683,89668,76672,48672,48736.500
13 de mar. de 2024670,41680,00667,33668,43668,43615.600
12 de mar. de 2024670,86678,34662,15675,49675,49394.100
11 de mar. de 2024669,73669,73650,01664,30664,30552.900
08 de mar. de 2024681,93692,31674,41676,14676,14468.600
07 de mar. de 2024683,86686,55670,46679,28679,28454.500
06 de mar. de 2024687,42689,09673,25676,81676,81452.700
05 de mar. de 2024700,00704,76673,56679,37679,37811.200
04 de mar. de 2024708,88732,37706,00712,31712,31555.700
01 de mar. de 2024693,45702,68690,83700,59700,59367.100
29 de fev. de 2024691,99695,42684,67693,27693,27618.200
28 de fev. de 2024673,54688,68671,20686,19686,19462.100
27 de fev. de 2024676,00683,84672,66676,48676,48485.400
26 de fev. de 2024659,35674,66659,00670,79670,79493.700
23 de fev. de 2024663,00665,44658,00658,23658,23373.500
22 de fev. de 2024656,06663,16652,98658,80658,80369.200
21 de fev. de 2024639,15649,29637,98644,89644,89395.300
20 de fev. de 2024641,65647,92638,01643,91643,91466.700
16 de fev. de 2024659,27660,47648,71650,31650,31366.600
15 de fev. de 2024655,05662,06648,00660,96660,96359.300
14 de fev. de 2024646,99657,99643,15654,04654,04616.000
13 de fev. de 2024639,05645,57629,58636,88636,88726.800
13 de fev. de 20241.63 Dividendo
12 de fev. de 2024650,96673,68650,96663,53661,90519.100
09 de fev. de 2024647,65653,08643,93650,35648,75363.400
08 de fev. de 2024651,77656,12644,35647,00645,41609.600
07 de fev. de 2024658,06658,86649,35652,73651,13403.000
06 de fev. de 2024649,33654,54645,00654,54652,93478.400
05 de fev. de 2024649,22649,65636,07645,57643,98650.200
02 de fev. de 2024640,95658,63639,89654,20652,59491.300
01 de fev. de 2024635,92646,76620,27645,37643,78646.100
31 de jan. de 2024639,20641,25624,20625,40623,861.012.500
30 de jan. de 2024642,00653,25642,00642,98641,40504.800
29 de jan. de 2024633,83648,25632,58647,73646,14597.800
26 de jan. de 2024653,00653,21629,30630,75629,201.423.700
25 de jan. de 2024608,85658,51596,84651,64650,042.662.400
24 de jan. de 2024586,97591,67576,25576,90575,48959.400
23 de jan. de 2024582,76584,95574,09578,07576,65598.500
22 de jan. de 2024575,85585,94574,41578,88577,46606.900
19 de jan. de 2024566,81572,35555,34572,03570,62651.200
18 de jan. de 2024557,01565,21553,22563,37561,99553.200
17 de jan. de 2024554,69561,31545,16550,32548,97635.500
16 de jan. de 2024552,00566,33551,95561,13559,75524.800
12 de jan. de 2024558,05560,75551,35559,18557,81512.800
11 de jan. de 2024549,68552,83536,83551,70550,34567.200
10 de jan. de 2024548,97551,73543,18549,68548,33372.700
09 de jan. de 2024543,27548,57539,23548,02546,67435.800
08 de jan. de 2024538,66551,77533,70550,83549,48500.500
05 de jan. de 2024537,19548,46535,23541,39540,06670.600
04 de jan. de 2024549,08558,26546,68548,86547,51547.800
03 de jan. de 2024556,58558,43546,76547,16545,82828.800
02 de jan. de 2024568,81575,08562,51567,10565,71444.000
29 de dez. de 2023580,30582,99570,63573,42572,01299.400
28 de dez. de 2023564,22581,58563,03578,69577,27268.800
27 de dez. de 2023582,41582,41574,50578,86577,44488.400
26 de dez. de 2023573,13585,50572,10580,47579,04607.200
22 de dez. de 2023570,17575,50566,37570,51569,11363.800
21 de dez. de 2023568,00571,45563,05570,95569,55445.700
20 de dez. de 2023568,00578,20556,62558,27556,901.272.600
19 de dez. de 2023573,98582,63569,50574,20572,79669.200
18 de dez. de 2023577,11577,11562,81568,23566,83845.900
15 de dez. de 2023564,20581,00562,50571,74570,341.486.100
14 de dez. de 2023540,58571,08537,89569,43568,031.408.800
13 de dez. de 2023511,72534,51504,65530,16528,86864.700
12 de dez. de 2023503,90514,68503,23509,58508,33551.600
11 de dez. de 2023491,71505,90491,60505,14503,90556.600
08 de dez. de 2023483,81498,96483,47495,06493,84556.600
07 de dez. de 2023477,19485,09475,52484,02482,83424.900
06 de dez. de 2023477,05488,01475,43476,44475,27495.800
05 de dez. de 2023477,42486,69474,56475,50474,33847.600
04 de dez. de 2023495,06497,13485,81490,09488,891.013.100
01 de dez. de 2023478,75505,16477,74501,83500,601.127.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...