Localiza Rent a Car S.A. (BCBA:RENT3)
Argentina · Delayed Price · Currency is ARS 6,470.00
-95.00 (-1.45%)
At close: May 22, 2026
BCBA:RENT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,465.00 | 6,470.00 | 6,465.00 | 6,470.00 | 6,470.00 | -1.45% | 2 |
| May 21, 2026 | 6,615.00 | 6,615.00 | 6,550.00 | 6,565.00 | 6,565.00 | -1.50% | 40,956 |
| May 20, 2026 | 6,665.00 | 6,665.00 | 6,665.00 | 6,665.00 | 6,665.00 | 6.55% | 4,025 |
| May 19, 2026 | 6,240.00 | 6,335.00 | 6,240.00 | 6,255.00 | 6,255.00 | 0.24% | 32,288 |
| May 15, 2026 | 6,380.00 | 6,380.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.45% | 3,190 |
| May 14, 2026 | 6,670.00 | 6,670.00 | 6,600.00 | 6,670.00 | 6,670.00 | 3.98% | 21 |
| May 13, 2026 | 6,770.00 | 6,770.00 | 6,415.00 | 6,415.00 | 6,415.00 | -8.36% | 225 |
| May 12, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.48% | 8 |
| May 11, 2026 | 7,010.00 | 7,175.00 | 7,010.00 | 7,105.00 | 7,105.00 | -6.33% | 185 |
| May 8, 2026 | 7,575.00 | 7,585.00 | 7,575.00 | 7,585.00 | 7,585.00 | 8.51% | 365 |
| May 7, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.62% | 5 |
| May 6, 2026 | 7,125.00 | 7,125.00 | 7,105.00 | 7,105.00 | 7,105.00 | 1.57% | 7 |
| May 5, 2026 | 6,950.00 | 6,995.00 | 6,950.00 | 6,995.00 | 6,995.00 | 2.27% | 202 |
| May 4, 2026 | 6,740.00 | 6,845.00 | 6,740.00 | 6,840.00 | 6,840.00 | -2.56% | 610 |
| Apr 30, 2026 | 6,925.00 | 7,045.00 | 6,845.00 | 7,020.00 | 7,020.00 | 2.33% | 7,206 |
| Apr 29, 2026 | 7,025.00 | 7,025.00 | 6,860.00 | 6,860.00 | 6,860.00 | -4.59% | 503 |
| Apr 28, 2026 | 7,080.00 | 7,190.00 | 7,080.00 | 7,190.00 | 7,190.00 | -2.97% | 295 |
| Apr 27, 2026 | 7,460.00 | 7,460.00 | 7,350.00 | 7,410.00 | 7,410.00 | 1.79% | 19,655 |
| Apr 24, 2026 | 7,335.00 | 7,335.00 | 7,195.00 | 7,280.00 | 7,280.00 | -2.22% | 333 |
| Apr 23, 2026 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | -1.46% | 137 |
| Apr 22, 2026 | 7,560.00 | 7,560.00 | 7,555.00 | 7,555.00 | 7,555.00 | -0.07% | 135 |
| Apr 20, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.53% | 1 |
| Apr 17, 2026 | 7,620.00 | 7,625.00 | 7,585.00 | 7,600.00 | 7,600.00 | 2.36% | 26,248 |
| Apr 16, 2026 | 7,335.00 | 7,440.00 | 7,310.00 | 7,425.00 | 7,425.00 | -1.33% | 17,044 |
| Apr 15, 2026 | 7,460.00 | 7,570.00 | 7,460.00 | 7,525.00 | 7,525.00 | -1.70% | 3 |
| Apr 14, 2026 | 7,515.00 | 7,670.00 | 7,515.00 | 7,655.00 | 7,655.00 | 8.12% | 515 |
| Apr 13, 2026 | 7,080.00 | 7,080.00 | 6,930.00 | 7,080.00 | 7,080.00 | -1.26% | 19 |
| Apr 10, 2026 | 7,350.00 | 7,475.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.58% | 8,612 |
| Apr 9, 2026 | 7,250.00 | 7,380.00 | 7,250.00 | 7,360.00 | 7,360.00 | 2.29% | 2,378 |
| Apr 8, 2026 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 5.58% | 1 |
| Apr 7, 2026 | 6,815.00 | 6,815.00 | 6,815.00 | 6,815.00 | 6,815.00 | -1.16% | 10 |
| Apr 6, 2026 | 6,905.00 | 6,905.00 | 6,795.00 | 6,895.00 | 6,895.00 | -0.79% | 7 |
| Apr 1, 2026 | 6,905.00 | 6,970.00 | 6,905.00 | 6,950.00 | 6,950.00 | 3.12% | 125 |
| Mar 31, 2026 | 6,360.00 | 6,970.00 | 6,360.00 | 6,740.00 | 6,740.00 | 6.39% | 7,497 |
| Mar 30, 2026 | 6,340.00 | 6,390.00 | 6,330.00 | 6,335.00 | 6,335.00 | -0.08% | 45 |
| Mar 27, 2026 | 6,300.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,340.00 | -0.78% | 939 |
| Mar 26, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -4.13% | 8 |
| Mar 25, 2026 | 6,390.00 | 6,665.00 | 6,390.00 | 6,665.00 | 6,665.00 | 9.44% | 18 |
| 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 |