Localiza Rent a Car S.A. (BCBA:RENT3)
Argentina · Delayed Price · Currency is ARS 5,790.00
+145.00 (2.57%)
At close: Sep 3, 2026
BCBA:RENT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,850.00 | 5,930.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2.57% | 1,812 |
| Sep 2, 2026 | 5,415.00 | 5,740.00 | 5,415.00 | 5,645.00 | 5,645.00 | 4.15% | 42,717 |
| Sep 1, 2026 | 5,465.00 | 5,485.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.82% | 17,017 |
| Aug 31, 2026 | 5,485.00 | 5,495.00 | 5,425.00 | 5,465.00 | 5,465.00 | 0.46% | 18,364 |
| Aug 28, 2026 | 5,360.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.09% | 43 |
| Aug 27, 2026 | 5,480.00 | 5,480.00 | 5,420.00 | 5,435.00 | 5,435.00 | -2.16% | 106 |
| Aug 26, 2026 | 5,645.00 | 5,665.00 | 5,490.00 | 5,555.00 | 5,555.00 | 0.09% | 15,070 |
| Aug 25, 2026 | 5,275.00 | 5,565.00 | 5,275.00 | 5,550.00 | 5,550.00 | 10.34% | 2,275 |
| Aug 24, 2026 | 5,270.00 | 5,350.00 | 5,030.00 | 5,030.00 | 5,030.00 | 2.39% | 763 |
| Aug 20, 2026 | 4,937.50 | 4,937.50 | 4,820.00 | 4,912.50 | 4,912.50 | -1.26% | 405 |
| Aug 19, 2026 | 5,010.00 | 5,010.00 | 4,967.50 | 4,975.00 | 4,975.00 | -1.00% | 7,514 |
| Aug 18, 2026 | 5,000.00 | 5,030.00 | 4,910.00 | 5,025.00 | 5,025.00 | -0.50% | 971 |
| Aug 14, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.08% | 312 |
| Aug 13, 2026 | 5,360.00 | 5,360.00 | 5,245.00 | 5,265.00 | 5,265.00 | -0.47% | 19 |
| Aug 12, 2026 | 5,600.00 | 5,600.00 | 5,285.00 | 5,290.00 | 5,290.00 | -1.12% | 953 |
| Aug 11, 2026 | 5,610.00 | 5,610.00 | 5,275.00 | 5,350.00 | 5,350.00 | -5.48% | 4,581 |
| Aug 10, 2026 | 5,695.00 | 5,695.00 | 5,570.00 | 5,660.00 | 5,660.00 | -3.41% | 193 |
| Aug 7, 2026 | 5,775.00 | 5,860.00 | 5,775.00 | 5,860.00 | 5,860.00 | -1.26% | 883 |
| Aug 6, 2026 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | -1.33% | 1 |
| Aug 5, 2026 | 6,005.00 | 6,155.00 | 6,005.00 | 6,015.00 | 6,015.00 | 0.17% | 487 |
| Aug 4, 2026 | 6,010.00 | 6,010.00 | 6,005.00 | 6,005.00 | 6,005.00 | 1.52% | 585 |
| Jul 31, 2026 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 1.63% | 3 |
| Jul 29, 2026 | 5,820.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.36% | 9 |
| Jul 27, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.37% | 2 |
| Jul 24, 2026 | 5,875.00 | 5,875.00 | 5,820.00 | 5,820.00 | 5,820.00 | 3.10% | 347 |
| Jul 23, 2026 | 5,710.00 | 5,775.00 | 5,645.00 | 5,645.00 | 5,645.00 | -2.00% | 459 |
| Jul 22, 2026 | 5,785.00 | 5,785.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.88% | 491 |
| Jul 21, 2026 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 5,710.00 | -0.87% | 811 |
| Jul 20, 2026 | 5,800.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.87% | 26 |
| Jul 17, 2026 | 5,945.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,870.00 | -2.41% | 1,981 |
| Jul 16, 2026 | 6,115.00 | 6,125.00 | 6,015.00 | 6,015.00 | 6,015.00 | -3.99% | 110 |
| Jul 15, 2026 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 1.38% | 9 |
| Jul 14, 2026 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.64% | 1 |
| Jul 13, 2026 | 6,200.00 | 6,220.00 | 6,200.00 | 6,220.00 | 6,220.00 | 0.65% | 88 |
| Jul 10, 2026 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 3.43% | 11 |
| Jul 7, 2026 | 5,960.00 | 5,980.00 | 5,960.00 | 5,975.00 | 5,975.00 | -3.94% | 5 |
| Jul 6, 2026 | 6,155.00 | 6,235.00 | 6,155.00 | 6,220.00 | 6,220.00 | -0.80% | 7,131 |
| Jul 3, 2026 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.32% | 3 |
| Jul 2, 2026 | 6,150.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.24% | 1,822 |
| Jul 1, 2026 | 6,220.00 | 6,245.00 | 6,220.00 | 6,235.00 | 6,235.00 | -0.87% | 902 |
| Jun 30, 2026 | 6,130.00 | 6,550.00 | 6,130.00 | 6,290.00 | 6,290.00 | 2.61% | 4,553 |
| Jun 29, 2026 | 6,450.00 | 6,450.00 | 6,130.00 | 6,130.00 | 6,130.00 | -2.00% | 509 |
| Jun 24, 2026 | 6,320.00 | 6,320.00 | 6,240.00 | 6,255.00 | 6,255.00 | -0.95% | 3,695 |
| Jun 23, 2026 | 6,080.00 | 6,315.00 | 6,080.00 | 6,315.00 | 6,315.00 | 7.22% | 49,485 |
| Jun 19, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.17% | 1 |
| Jun 18, 2026 | 5,895.00 | 5,895.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.13% | 2 |
| Jun 17, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.08% | 3 |
| Jun 16, 2026 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | -0.08% | 730 |
| Jun 12, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.58% | 1 |
| Jun 11, 2026 | 5,665.00 | 6,035.00 | 5,665.00 | 6,035.00 | 6,035.00 | 6.06% | 1,005 |