Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.99	51.35	49.51	51.00	51.00	1.86%	9,913,000
Feb 5, 2026	50.00	51.58	49.99	50.07	50.07	0.02%	9,053,200
Feb 4, 2026	50.58	50.67	49.27	50.06	50.06	-1.16%	20,373,000
Feb 3, 2026	49.90	51.48	49.85	50.65	50.65	2.18%	9,659,700
Feb 2, 2026	48.85	49.66	48.38	49.57	49.57	2.44%	6,387,100
Jan 30, 2026	48.02	49.57	47.91	48.39	48.39	0.54%	11,091,100
Jan 29, 2026	49.52	49.66	46.92	48.13	48.13	-1.74%	9,137,800
Jan 28, 2026	48.16	48.98	47.74	48.98	48.98	2.68%	8,628,000
Jan 27, 2026	46.50	48.06	46.40	47.70	47.70	4.40%	12,213,800
Jan 26, 2026	44.93	45.89	44.24	45.69	45.69	2.10%	8,218,100
Jan 23, 2026	44.10	44.96	43.34	44.75	44.75	1.98%	7,717,700
Jan 22, 2026	43.19	44.89	42.84	43.88	43.88	2.96%	12,491,300
Jan 21, 2026	41.40	42.67	41.21	42.62	42.62	4.64%	10,460,500
Jan 20, 2026	40.25	41.14	40.21	40.73	40.73	-0.20%	9,126,600
Jan 19, 2026	40.68	41.10	40.13	40.81	40.81	0.27%	6,306,500
Jan 16, 2026	41.98	42.11	40.11	40.70	40.70	-3.05%	11,606,700
Jan 15, 2026	42.41	42.50	41.71	41.98	41.98	0.14%	6,918,000
Jan 14, 2026	42.34	42.60	41.13	41.92	41.92	0.12%	8,764,700
Jan 13, 2026	42.32	42.78	41.41	41.87	41.87	-2.40%	6,544,900
Jan 12, 2026	43.06	43.34	41.96	42.90	42.90	-0.72%	7,569,800
Jan 9, 2026	43.68	44.41	42.93	43.21	43.21	-0.83%	6,381,700
Jan 8, 2026	43.96	44.70	43.35	43.57	43.57	-0.89%	6,789,700
Jan 7, 2026	44.09	44.40	43.20	43.96	43.96	-0.81%	8,703,900
Jan 6, 2026	44.11	45.27	43.47	44.32	44.32	1.33%	9,868,600
Jan 5, 2026	43.54	44.17	43.02	43.74	43.74	0.69%	7,868,600
Jan 2, 2026	43.70	44.29	43.28	43.44	43.44	-0.30%	5,336,400
Dec 30, 2025	44.59	45.10	43.37	43.57	43.57	-3.13%	7,143,200
Dec 29, 2025	44.73	45.15	44.30	44.98	43.31	0.20%	5,738,700
Dec 26, 2025	44.33	45.04	44.27	44.89	43.22	-0.02%	4,073,200
Dec 23, 2025	43.61	45.06	43.45	44.90	43.23	3.38%	6,524,200
Dec 22, 2025	43.50	43.73	43.08	43.43	41.82	-0.80%	8,836,400
Dec 19, 2025	43.30	44.40	42.79	43.78	42.15	1.06%	8,097,000
Dec 18, 2025	42.97	43.59	42.55	43.32	41.71	-0.66%	6,683,900
Dec 17, 2025	44.39	44.65	42.57	43.61	41.49	-3.73%	14,494,900
Dec 16, 2025	47.05	47.24	45.00	45.30	43.10	-5.15%	12,101,200
Dec 15, 2025	47.90	48.29	47.53	47.76	45.44	0.57%	4,284,600
Dec 12, 2025	46.84	48.10	46.84	47.49	45.19	1.58%	6,683,600
Dec 11, 2025	46.00	47.70	45.75	46.75	44.48	1.65%	6,279,500
Dec 10, 2025	45.36	46.45	44.87	45.99	43.76	2.20%	8,330,700
Dec 9, 2025	45.35	46.01	44.19	45.00	42.82	-2.22%	9,391,900
Dec 8, 2025	47.50	47.50	45.01	46.02	43.79	0.20%	15,656,600
Dec 5, 2025	49.59	49.73	45.35	45.93	43.70	-7.40%	23,510,400
Dec 4, 2025	47.71	49.85	47.47	49.60	47.19	5.04%	19,151,100
Dec 3, 2025	47.61	48.35	47.13	47.22	44.93	-0.69%	13,969,600
Dec 2, 2025	45.40	47.55	45.38	47.55	45.24	4.74%	15,172,900
Dec 1, 2025	45.19	45.40	44.15	45.40	43.20	0.33%	6,446,200
Nov 28, 2025	44.50	45.56	44.50	45.25	43.05	1.23%	5,803,300
Nov 27, 2025	44.54	45.06	44.43	44.70	42.53	-0.13%	2,165,800
Nov 26, 2025	43.79	44.82	43.42	44.76	42.59	2.87%	11,606,700
Nov 25, 2025	43.09	44.08	43.06	43.51	41.40	1.26%	9,174,600