Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	44.33	45.04	44.27	44.89	44.89	-0.02%	4,073,200
Dec 23, 2025	43.61	45.06	43.45	44.90	44.90	3.38%	6,524,200
Dec 22, 2025	43.50	43.73	43.08	43.43	43.43	-0.80%	8,836,400
Dec 19, 2025	43.30	44.40	42.79	43.78	43.78	1.06%	8,097,000
Dec 18, 2025	42.97	43.59	42.55	43.32	43.32	-0.66%	6,683,900
Dec 17, 2025	44.39	44.65	42.57	43.61	43.09	-3.73%	14,494,900
Dec 16, 2025	47.05	47.24	45.00	45.30	44.76	-5.15%	12,101,200
Dec 15, 2025	47.90	48.29	47.53	47.76	47.20	0.57%	4,284,600
Dec 12, 2025	46.84	48.10	46.84	47.49	46.93	1.58%	6,683,600
Dec 11, 2025	46.00	47.70	45.75	46.75	46.20	1.65%	6,279,500
Dec 10, 2025	45.36	46.45	44.87	45.99	45.45	2.20%	8,330,700
Dec 9, 2025	45.35	46.01	44.19	45.00	44.47	-2.22%	9,391,900
Dec 8, 2025	47.50	47.50	45.01	46.02	45.48	0.20%	15,656,600
Dec 5, 2025	49.59	49.73	45.35	45.93	45.39	-7.40%	23,510,400
Dec 4, 2025	47.71	49.85	47.47	49.60	49.01	5.04%	19,151,100
Dec 3, 2025	47.61	48.35	47.13	47.22	46.66	-0.69%	13,969,600
Dec 2, 2025	45.40	47.55	45.38	47.55	46.99	4.74%	15,172,900
Dec 1, 2025	45.19	45.40	44.15	45.40	44.86	0.33%	6,446,200
Nov 28, 2025	44.50	45.56	44.50	45.25	44.72	1.23%	5,803,300
Nov 27, 2025	44.54	45.06	44.43	44.70	44.17	-0.13%	2,165,800
Nov 26, 2025	43.79	44.82	43.42	44.76	44.23	2.87%	11,606,700
Nov 25, 2025	43.09	44.08	43.06	43.51	43.00	1.26%	9,174,600
Nov 24, 2025	41.98	43.58	41.87	42.97	42.46	2.21%	10,748,300
Nov 21, 2025	42.80	43.01	41.65	42.04	41.54	-1.66%	12,102,100
Nov 19, 2025	42.69	43.92	42.66	42.75	42.24	-0.58%	6,865,000
Nov 18, 2025	42.64	43.37	42.50	43.00	42.49	-0.39%	7,280,300
Nov 17, 2025	43.96	44.79	43.13	43.17	42.66	-2.00%	6,671,800
Nov 14, 2025	42.05	44.79	41.69	44.05	43.53	4.78%	13,641,500
Nov 13, 2025	43.03	43.55	41.74	42.04	41.54	-2.37%	7,294,900
Nov 12, 2025	43.22	43.55	42.55	43.06	42.55	-0.44%	6,089,500
Nov 11, 2025	42.61	44.90	42.20	43.25	42.74	2.80%	17,859,500
Nov 10, 2025	41.39	42.41	41.07	42.07	41.57	2.89%	7,527,600
Nov 7, 2025	41.17	41.43	40.61	40.89	40.41	-0.63%	4,630,900
Nov 6, 2025	41.52	41.99	41.14	41.15	40.66	-1.01%	6,800,000
Nov 5, 2025	40.88	42.05	40.29	41.57	41.08	1.64%	8,951,000
Nov 4, 2025	39.44	40.90	39.38	40.90	40.42	3.15%	6,858,500
Nov 3, 2025	39.60	40.08	39.37	39.65	39.18	0.53%	5,467,600
Oct 31, 2025	39.70	39.70	38.98	39.44	38.97	0.51%	3,971,600
Oct 30, 2025	39.53	39.97	39.04	39.24	38.78	-1.33%	4,203,100
Oct 29, 2025	39.50	39.93	39.17	39.77	39.30	1.53%	6,631,200
Oct 28, 2025	39.33	39.49	38.30	39.17	38.71	-0.38%	5,726,000
Oct 27, 2025	39.40	40.17	39.02	39.32	38.86	1.47%	7,075,200
Oct 24, 2025	38.72	39.08	38.26	38.75	38.29	1.44%	12,742,200
Oct 23, 2025	38.09	38.64	37.30	38.20	37.75	1.08%	6,735,000
Oct 22, 2025	37.45	38.64	37.25	37.79	37.34	1.18%	5,543,400
Oct 21, 2025	36.59	37.40	36.40	37.35	36.91	1.03%	4,255,200
Oct 20, 2025	36.84	37.60	36.62	36.97	36.53	1.01%	4,479,300
Oct 17, 2025	36.01	36.79	35.70	36.60	36.17	1.39%	6,158,900
Oct 16, 2025	36.34	36.93	35.91	36.10	35.67	-1.88%	5,544,400
Oct 15, 2025	35.53	37.18	35.35	36.79	36.36	2.56%	10,265,600