Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.49	50.80	48.70	49.00	49.00	-2.08%	16,866,200
Apr 9, 2026	49.79	50.62	48.62	50.04	50.04	1.38%	9,816,700
Apr 8, 2026	50.85	51.27	49.36	49.36	49.36	4.69%	11,920,600
Apr 7, 2026	46.72	47.37	45.93	47.15	47.15	0.02%	5,615,100
Apr 6, 2026	47.61	48.22	46.79	47.14	47.14	-1.11%	4,078,800
Apr 2, 2026	47.48	47.67	45.02	47.67	47.67	-0.17%	10,605,700
Apr 1, 2026	47.49	49.11	47.28	47.75	47.75	1.64%	9,984,300
Mar 31, 2026	46.21	47.25	44.96	46.98	46.98	4.35%	12,745,100
Mar 30, 2026	45.90	45.90	44.60	45.02	45.02	-0.29%	4,734,200
Mar 27, 2026	45.75	45.78	44.48	45.15	44.63	-2.40%	9,078,700
Mar 26, 2026	46.63	47.18	45.89	46.26	45.73	-2.79%	6,094,000
Mar 25, 2026	47.74	48.56	47.40	47.59	47.04	2.48%	10,356,000
Mar 24, 2026	46.63	46.90	45.65	46.44	45.90	-1.28%	5,873,500
Mar 23, 2026	45.00	47.46	44.76	47.04	46.50	8.86%	14,909,200
Mar 20, 2026	44.12	44.20	42.59	43.21	42.71	-2.72%	17,409,500
Mar 19, 2026	42.91	45.10	42.26	44.42	43.91	0.70%	14,039,100
Mar 18, 2026	44.06	44.84	43.65	44.11	43.60	-1.14%	5,957,100
Mar 17, 2026	44.61	46.03	44.34	44.62	44.10	-0.38%	6,778,000
Mar 16, 2026	44.79	45.27	43.83	44.79	44.27	2.68%	7,096,000
Mar 13, 2026	45.27	45.89	42.94	43.62	43.12	-3.43%	10,593,600
Mar 12, 2026	45.49	45.86	44.32	45.17	44.65	-3.59%	8,603,100
Mar 11, 2026	46.56	47.87	46.25	46.85	46.31	-0.83%	6,622,900
Mar 10, 2026	46.66	48.35	46.00	47.24	46.69	3.26%	9,119,300
Mar 9, 2026	45.00	46.30	44.15	45.75	45.22	-0.17%	16,128,800
Mar 6, 2026	46.40	47.29	45.22	45.83	45.30	-2.28%	9,679,600
Mar 5, 2026	49.40	49.40	46.59	46.90	46.36	-6.87%	12,463,000
Mar 4, 2026	49.98	50.70	49.44	50.36	49.78	2.99%	6,292,300
Mar 3, 2026	49.11	50.18	47.35	48.90	48.33	-5.47%	16,008,500
Mar 2, 2026	49.82	52.25	48.90	51.73	51.13	1.91%	14,027,000
Feb 27, 2026	50.55	52.38	50.55	50.76	50.17	0.61%	16,569,900
Feb 26, 2026	51.42	51.75	50.44	50.45	49.87	-0.67%	10,536,100
Feb 25, 2026	52.17	52.37	50.47	50.79	50.20	-2.42%	5,015,700
Feb 24, 2026	51.54	52.37	51.40	52.05	51.45	1.46%	6,249,000
Feb 23, 2026	52.13	52.60	50.88	51.30	50.71	-2.90%	4,985,700
Feb 20, 2026	51.72	53.00	51.67	52.83	52.22	0.76%	4,727,200
Feb 19, 2026	51.47	52.43	51.10	52.43	51.82	2.20%	3,662,300
Feb 18, 2026	52.45	52.45	50.78	51.30	50.71	-0.27%	7,426,400
Feb 13, 2026	50.31	51.66	49.94	51.44	50.85	-0.31%	6,377,700
Feb 12, 2026	50.66	51.88	50.14	51.60	51.00	0.94%	10,256,000
Feb 11, 2026	50.95	51.58	49.71	51.12	50.53	1.25%	8,840,000
Feb 10, 2026	50.00	51.24	49.99	50.49	49.91	-0.18%	4,231,000
Feb 9, 2026	51.27	51.90	50.35	50.58	50.00	-0.82%	7,108,100
Feb 6, 2026	49.99	51.35	49.51	51.00	50.41	1.86%	9,913,000
Feb 5, 2026	50.00	51.58	49.99	50.07	49.49	0.02%	9,053,200
Feb 4, 2026	50.58	50.67	49.27	50.06	49.48	-1.16%	20,373,000
Feb 3, 2026	49.90	51.48	49.85	50.65	50.06	2.18%	9,659,700
Feb 2, 2026	48.85	49.66	48.38	49.57	49.00	2.44%	6,387,100
Jan 30, 2026	48.02	49.57	47.91	48.39	47.83	0.54%	11,091,100
Jan 29, 2026	49.52	49.66	46.92	48.13	47.57	-1.74%	9,137,800
Jan 28, 2026	48.16	48.98	47.74	48.98	48.41	2.68%	8,628,000