Localiza Rent a Car S.A. (BCBA:RENT3)
Argentina · Delayed Price · Currency is ARS 5,980.00
+65.00 (1.10%)
At close: Sep 23, 2026
BCBA:RENT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,130.00 | 6,130.00 | 5,955.00 | 5,980.00 | 5,980.00 | 1.10% | 3,719 |
| Sep 22, 2026 | 5,855.00 | 5,915.00 | 5,840.00 | 5,915.00 | 5,915.00 | 0.42% | 6,498 |
| Sep 21, 2026 | 5,750.00 | 5,950.00 | 5,750.00 | 5,890.00 | 5,890.00 | 2.97% | 758 |
| Sep 18, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.09% | 2,874 |
| Sep 17, 2026 | 5,555.00 | 5,725.00 | 5,555.00 | 5,725.00 | 5,725.00 | 0.62% | 10,005 |
| Sep 16, 2026 | 5,710.00 | 5,740.00 | 5,675.00 | 5,690.00 | 5,690.00 | 1.79% | 72,295 |
| Sep 15, 2026 | 5,450.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,590.00 | 1.36% | 1,314 |
| Sep 14, 2026 | 5,485.00 | 5,520.00 | 5,470.00 | 5,515.00 | 5,515.00 | -2.39% | 15,648 |
| Sep 11, 2026 | 5,615.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,650.00 | -1.48% | 5,425 |
| Sep 10, 2026 | 5,575.00 | 5,805.00 | 5,575.00 | 5,735.00 | 5,735.00 | 2.87% | 18,155 |
| Sep 9, 2026 | 5,605.00 | 5,615.00 | 5,565.00 | 5,575.00 | 5,575.00 | -2.62% | 43,257 |
| Sep 8, 2026 | 5,850.00 | 5,850.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.33% | 27,990 |
| Sep 4, 2026 | 5,495.00 | 5,780.00 | 5,495.00 | 5,650.00 | 5,650.00 | -2.42% | 9,026 |
| 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 |