Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	34.86	35.12	34.33	34.63	34.63	-2.70%	7,012,000
Jul 30, 2025	35.08	36.03	34.65	35.59	35.59	0.34%	8,891,300
Jul 29, 2025	35.25	35.52	34.91	35.47	35.47	0.85%	4,821,700
Jul 28, 2025	36.00	36.30	34.90	35.17	35.17	-2.79%	5,801,700
Jul 25, 2025	35.80	36.21	35.79	36.18	36.18	0.58%	2,045,700
Jul 24, 2025	36.06	36.29	35.70	35.97	35.97	-0.72%	3,030,400
Jul 23, 2025	35.57	36.50	35.46	36.23	36.23	1.20%	6,541,700
Jul 22, 2025	35.97	36.41	35.72	35.80	35.80	-0.06%	3,073,600
Jul 21, 2025	35.93	36.12	35.28	35.82	35.82	0.06%	5,629,200
Jul 18, 2025	36.60	37.13	35.56	35.80	35.80	-4.18%	9,534,500
Jul 17, 2025	37.09	37.56	36.83	37.36	37.36	0.97%	4,405,800
Jul 16, 2025	37.07	37.15	36.33	37.00	37.00	0.24%	3,650,700
Jul 15, 2025	36.56	37.12	36.11	36.91	36.91	1.23%	4,385,300
Jul 14, 2025	36.62	36.75	35.74	36.46	36.46	-0.55%	5,339,100
Jul 11, 2025	37.92	38.04	36.33	36.66	36.66	-4.16%	10,688,300
Jul 10, 2025	36.74	38.76	36.09	38.25	38.25	2.46%	15,207,300
Jul 9, 2025	38.13	38.43	37.06	37.33	37.33	-2.48%	7,198,900
Jul 8, 2025	39.08	39.11	38.03	38.28	38.28	-1.06%	5,517,100
Jul 7, 2025	39.18	39.71	38.37	38.69	38.69	-1.25%	4,056,100
Jul 4, 2025	38.84	39.40	38.68	39.18	39.18	-0.18%	3,448,500
Jul 3, 2025	38.40	39.48	37.98	39.25	39.25	2.51%	8,454,500
Jul 2, 2025	40.69	40.76	37.98	38.29	38.29	-5.76%	15,943,300
Jul 1, 2025	40.54	41.10	39.83	40.63	40.63	0.27%	6,266,600
Jun 30, 2025	40.22	41.22	39.67	40.52	40.52	1.20%	8,503,600
Jun 27, 2025	39.34	40.91	39.32	40.04	40.04	1.34%	14,273,374
Jun 26, 2025	41.77	41.77	39.51	39.51	39.51	-7.28%	34,180,677
Jun 25, 2025	42.71	43.13	42.34	42.61	42.61	-0.84%	5,054,799
Jun 24, 2025	41.96	43.86	41.76	42.97	42.97	2.60%	7,412,024
Jun 23, 2025	42.60	42.60	41.47	41.88	41.88	-1.97%	6,899,223
Jun 20, 2025	43.72	44.01	42.67	42.72	42.72	-3.61%	11,857,213
Jun 18, 2025	43.94	44.47	43.77	44.32	44.32	0.64%	4,595,465
Jun 17, 2025	44.68	44.69	43.65	44.04	44.04	-0.88%	4,645,388
Jun 16, 2025	44.03	45.18	43.75	44.43	44.43	2.21%	8,968,959
Jun 13, 2025	43.16	43.96	43.16	43.47	43.47	-1.00%	5,400,312
Jun 12, 2025	43.34	44.02	43.00	43.91	43.91	1.06%	2,866,482
Jun 11, 2025	43.44	43.81	42.60	43.45	43.45	0.02%	6,242,626
Jun 10, 2025	43.60	43.90	43.19	43.44	43.44	0.77%	6,484,040
Jun 9, 2025	43.08	44.00	42.11	43.11	43.11	-0.32%	5,586,334
Jun 6, 2025	43.80	44.22	42.62	43.25	43.25	-0.92%	16,767,812
Jun 5, 2025	43.25	44.14	42.85	43.65	43.65	1.16%	14,400,461
Jun 4, 2025	42.89	43.24	42.13	43.15	43.15	1.34%	8,884,302
Jun 3, 2025	42.08	42.70	41.65	42.58	42.58	-0.44%	7,926,952
Jun 2, 2025	42.76	43.65	41.85	42.77	42.77	0.83%	7,834,498
May 30, 2025	42.75	43.18	42.16	42.42	42.42	-1.12%	13,506,906
May 29, 2025	42.41	43.80	42.41	42.90	42.90	0.28%	9,155,589
May 28, 2025	41.92	43.75	41.60	42.78	42.78	1.57%	17,151,299
May 27, 2025	41.53	42.72	41.26	42.12	42.12	4.41%	14,248,362
May 26, 2025	40.15	40.74	39.93	40.34	40.34	0.65%	3,961,855
May 23, 2025	39.62	40.32	37.92	40.08	40.08	0.07%	7,445,036
May 22, 2025	39.97	41.08	39.51	40.05	40.05	0.48%	7,410,404