Localiza Rent a Car S.A. (BCBA:RENT3)
Argentina · Delayed Price · Currency is ARS 6,090.00
-355.00 (-5.51%)
Last updated: Mar 19, 2026, 3:49 PM BRT
BCBA:RENT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,095.00 | 6,130.00 | 5,975.00 | 6,090.00 | 6,090.00 | -5.51% | 73 |
| Mar 17, 2026 | 6,390.00 | 6,445.00 | 6,350.00 | 6,445.00 | 6,445.00 | 3.45% | 52 |
| Mar 16, 2026 | 6,165.00 | 6,230.00 | 6,165.00 | 6,230.00 | 6,230.00 | 5.50% | 85 |
| Mar 13, 2026 | 6,210.00 | 6,210.00 | 5,895.00 | 5,905.00 | 5,905.00 | -4.76% | 2,830 |
| Mar 12, 2026 | 6,265.00 | 6,370.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.19% | 7 |
| Mar 11, 2026 | 6,700.00 | 6,700.00 | 6,645.00 | 6,680.00 | 6,680.00 | -1.91% | 10,065 |
| Mar 10, 2026 | 6,760.00 | 6,810.00 | 6,760.00 | 6,810.00 | 6,810.00 | 5.75% | 819 |
| Mar 9, 2026 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | -1.00% | 311 |
| Mar 6, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,505.00 | 6,505.00 | -4.27% | 23,025 |
| Mar 5, 2026 | 6,790.00 | 6,795.00 | 6,790.00 | 6,795.00 | 6,795.00 | -4.09% | 15 |
| Mar 4, 2026 | 6,815.00 | 7,100.00 | 6,815.00 | 7,085.00 | 7,085.00 | 4.19% | 1,544 |
| Mar 3, 2026 | 6,630.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | -4.96% | 8,845 |
| Mar 2, 2026 | 7,330.00 | 7,330.00 | 7,140.00 | 7,155.00 | 7,155.00 | -2.39% | 85 |
| Feb 27, 2026 | 7,560.00 | 7,560.00 | 7,300.00 | 7,330.00 | 7,330.00 | 1.03% | 858 |
| Feb 26, 2026 | 7,305.00 | 7,305.00 | 7,250.00 | 7,255.00 | 7,255.00 | -1.09% | 69 |
| Feb 25, 2026 | 7,290.00 | 7,335.00 | 7,220.00 | 7,335.00 | 7,335.00 | 1.95% | 11,175 |
| Feb 24, 2026 | 7,250.00 | 7,310.00 | 7,190.00 | 7,195.00 | 7,195.00 | 1.84% | 1,042 |
| Feb 23, 2026 | 7,360.00 | 7,360.00 | 7,065.00 | 7,065.00 | 7,065.00 | -3.94% | 12,797 |
| Feb 20, 2026 | 7,190.00 | 7,380.00 | 7,190.00 | 7,355.00 | 7,355.00 | 0.89% | 98 |
| Feb 19, 2026 | 7,230.00 | 7,290.00 | 7,185.00 | 7,290.00 | 7,290.00 | 2.24% | 431 |
| Feb 18, 2026 | 7,110.00 | 7,190.00 | 7,105.00 | 7,130.00 | 7,130.00 | 0.28% | 55,107 |
| Feb 13, 2026 | 7,005.00 | 7,190.00 | 7,005.00 | 7,110.00 | 7,110.00 | -3.07% | 159 |
| Feb 11, 2026 | 7,200.00 | 7,335.00 | 7,200.00 | 7,335.00 | 7,335.00 | 1.59% | 521 |
| Feb 9, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | - | 1 |
| Feb 6, 2026 | 7,210.00 | 7,220.00 | 7,210.00 | 7,220.00 | 7,220.00 | -2.17% | 425 |
| Feb 5, 2026 | 7,260.00 | 7,385.00 | 7,215.00 | 7,380.00 | 7,380.00 | 4.61% | 52 |
| Feb 4, 2026 | 7,225.00 | 7,225.00 | 7,050.00 | 7,055.00 | 7,055.00 | -2.69% | 34,736 |
| Feb 3, 2026 | 7,190.00 | 7,255.00 | 7,120.00 | 7,250.00 | 7,250.00 | 3.13% | 13,123 |
| Feb 2, 2026 | 6,930.00 | 7,030.00 | 6,845.00 | 7,030.00 | 7,030.00 | -0.14% | 9 |
| Jan 30, 2026 | 7,080.00 | 7,080.00 | 6,965.00 | 7,040.00 | 7,040.00 | 0.93% | 88 |
| Jan 29, 2026 | 7,075.00 | 7,075.00 | 6,890.00 | 6,975.00 | 6,975.00 | -0.64% | 10,403 |
| Jan 28, 2026 | 7,010.00 | 7,020.00 | 6,995.00 | 7,020.00 | 7,020.00 | 2.56% | 1,048 |
| Jan 27, 2026 | 6,720.00 | 6,955.00 | 6,720.00 | 6,845.00 | 6,845.00 | 5.23% | 1,187 |
| Jan 26, 2026 | 6,395.00 | 6,600.00 | 6,395.00 | 6,505.00 | 6,505.00 | 3.25% | 145 |
| Jan 23, 2026 | 6,345.00 | 6,380.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.87% | 243 |
| Jan 22, 2026 | 6,145.00 | 6,380.00 | 6,145.00 | 6,355.00 | 6,355.00 | 4.35% | 12,761 |
| Jan 21, 2026 | 5,935.00 | 6,090.00 | 5,935.00 | 6,090.00 | 6,090.00 | 6.75% | 4 |
| Jan 20, 2026 | 5,740.00 | 5,815.00 | 5,690.00 | 5,705.00 | 5,705.00 | -0.78% | 355 |
| Jan 16, 2026 | 5,750.00 | 5,755.00 | 5,700.00 | 5,750.00 | 5,750.00 | -4.33% | 68 |
| Jan 15, 2026 | 5,855.00 | 6,010.00 | 5,855.00 | 6,010.00 | 6,010.00 | 3.53% | 6 |
| Jan 14, 2026 | 5,955.00 | 5,955.00 | 5,805.00 | 5,805.00 | 5,805.00 | -2.35% | 11 |
| Jan 13, 2026 | 5,915.00 | 5,945.00 | 5,900.00 | 5,945.00 | 5,945.00 | -1.57% | 3 |
| Jan 12, 2026 | 6,030.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | -3.59% | 42 |
| Jan 9, 2026 | 6,335.00 | 6,335.00 | 6,265.00 | 6,265.00 | 6,265.00 | -0.87% | 7 |
| Jan 8, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.56% | 15,822 |
| Jan 7, 2026 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | -0.48% | 1 |
| Jan 6, 2026 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 3.10% | 1,944 |
| Jan 2, 2026 | 6,085.00 | 6,125.00 | 6,085.00 | 6,125.00 | 6,125.00 | 0.41% | 2 |
| Dec 30, 2025 | 6,185.00 | 6,185.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.49% | 25 |
| Dec 29, 2025 | 5,815.00 | 6,260.00 | 5,815.00 | 6,070.00 | 6,070.00 | -0.82% | 19 |