Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.12	44.20	42.59	43.21	43.21	-2.72%	17,409,500
Mar 19, 2026	42.91	45.10	42.26	44.42	44.42	0.70%	14,042,700
Mar 18, 2026	44.06	44.84	43.65	44.11	44.11	-1.14%	5,957,100
Mar 17, 2026	44.61	46.03	44.34	44.62	44.62	-0.38%	6,778,000
Mar 16, 2026	44.79	45.27	43.83	44.79	44.79	2.68%	7,096,000
Mar 13, 2026	45.27	45.89	42.94	43.62	43.62	-3.43%	10,593,600
Mar 12, 2026	45.49	45.86	44.32	45.17	45.17	-3.59%	8,603,100
Mar 11, 2026	46.56	47.87	46.25	46.85	46.85	-0.83%	6,622,900
Mar 10, 2026	46.66	48.35	46.00	47.24	47.24	3.26%	9,119,300
Mar 9, 2026	45.00	46.30	44.15	45.75	45.75	-0.17%	16,139,000
Mar 6, 2026	46.40	47.29	45.22	45.83	45.83	-2.28%	9,679,600
Mar 5, 2026	49.40	49.40	46.59	46.90	46.90	-6.87%	12,463,000
Mar 4, 2026	49.98	50.70	49.44	50.36	50.36	2.99%	6,292,300
Mar 3, 2026	49.11	50.18	47.35	48.90	48.90	-5.47%	16,008,500
Mar 2, 2026	49.82	52.25	48.90	51.73	51.73	1.91%	14,027,000
Feb 27, 2026	50.55	52.38	50.55	50.76	50.76	0.61%	16,569,900
Feb 26, 2026	51.42	51.75	50.44	50.45	50.45	-0.67%	10,536,100
Feb 25, 2026	52.17	52.37	50.47	50.79	50.79	-2.42%	5,015,700
Feb 24, 2026	51.54	52.37	51.40	52.05	52.05	1.46%	6,249,000
Feb 23, 2026	52.13	52.60	50.88	51.30	51.30	-2.90%	4,985,700
Feb 20, 2026	51.72	53.00	51.67	52.83	52.83	0.76%	4,727,200
Feb 19, 2026	51.47	52.43	51.10	52.43	52.43	2.20%	3,662,300
Feb 18, 2026	52.45	52.45	50.78	51.30	51.30	-0.27%	7,426,400
Feb 13, 2026	50.31	51.66	49.94	51.44	51.44	-0.31%	6,377,700
Feb 12, 2026	50.66	51.88	50.14	51.60	51.60	0.94%	10,256,000
Feb 11, 2026	50.95	51.58	49.71	51.12	51.12	1.25%	8,840,000
Feb 10, 2026	50.00	51.24	49.99	50.49	50.49	-0.18%	4,231,000
Feb 9, 2026	51.27	51.90	50.35	50.58	50.58	-0.82%	7,108,100
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