Localiza Rent a Car S.A. (BVMF:RENT3)
Brazil · Delayed Price · Currency is BRL 34.46
+1.76 (5.38%)
Aug 22, 2025, 4:45 PM GMT-3
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.98 | 34.89 | 32.80 | 34.58 | 34.58 | 5.75% | 6,596,900 |
| Aug 21, 2025 | 33.03 | 33.48 | 32.70 | 32.70 | 32.70 | -1.62% | 4,566,000 |
| Aug 20, 2025 | 33.88 | 33.89 | 33.10 | 33.24 | 33.24 | -1.66% | 4,693,800 |
| Aug 19, 2025 | 34.28 | 34.50 | 33.62 | 33.80 | 33.80 | -3.10% | 7,999,000 |
| Aug 18, 2025 | 34.33 | 35.18 | 34.15 | 34.88 | 34.88 | 1.93% | 17,314,400 |
| Aug 15, 2025 | 34.52 | 34.84 | 33.89 | 34.22 | 34.22 | -0.52% | 9,988,400 |
| Aug 14, 2025 | 34.44 | 34.82 | 34.06 | 34.40 | 34.40 | -1.15% | 5,738,300 |
| Aug 13, 2025 | 34.25 | 35.45 | 34.01 | 34.80 | 34.80 | 1.10% | 14,800,500 |
| Aug 12, 2025 | 34.97 | 35.90 | 34.24 | 34.42 | 34.42 | -0.46% | 22,919,300 |
| Aug 11, 2025 | 35.03 | 35.27 | 34.35 | 34.58 | 34.58 | -2.32% | 6,970,600 |
| Aug 8, 2025 | 35.55 | 36.18 | 35.01 | 35.40 | 35.40 | -0.70% | 11,062,900 |
| Aug 7, 2025 | 35.75 | 36.09 | 34.95 | 35.65 | 35.65 | 0.71% | 16,474,000 |
| Aug 6, 2025 | 34.73 | 35.82 | 34.41 | 35.40 | 35.40 | 2.34% | 4,848,000 |
| Aug 5, 2025 | 34.28 | 34.75 | 34.08 | 34.59 | 34.59 | 0.67% | 3,349,400 |
| Aug 4, 2025 | 34.75 | 35.06 | 33.98 | 34.36 | 34.36 | -0.03% | 4,518,900 |
| Aug 1, 2025 | 35.37 | 36.01 | 34.04 | 34.37 | 34.37 | -0.75% | 9,470,300 |
| Jul 31, 2025 | 34.86 | 35.12 | 34.33 | 34.63 | 34.63 | -2.70% | 7,016,000 |
| 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 | -0.07% | 8,503,600 |
| Jun 27, 2025 | 39.84 | 41.43 | 39.82 | 40.55 | 40.04 | 1.35% | 14,095,200 |
| Jun 26, 2025 | 42.30 | 42.30 | 40.01 | 40.01 | 39.51 | -7.28% | 33,754,000 |
| Jun 25, 2025 | 43.25 | 43.68 | 42.88 | 43.15 | 42.61 | -0.83% | 4,991,700 |
| Jun 24, 2025 | 42.49 | 44.41 | 42.29 | 43.51 | 42.97 | 2.59% | 7,319,500 |
| Jun 23, 2025 | 43.14 | 43.14 | 41.99 | 42.41 | 41.88 | -1.96% | 6,813,100 |
| Jun 20, 2025 | 44.27 | 44.57 | 43.21 | 43.26 | 42.72 | -3.61% | 11,709,200 |
| Jun 18, 2025 | 44.50 | 45.03 | 44.32 | 44.88 | 44.32 | 0.63% | 4,538,100 |
| Jun 17, 2025 | 45.24 | 45.25 | 44.20 | 44.60 | 44.04 | -0.87% | 4,587,400 |
| Jun 16, 2025 | 44.59 | 45.75 | 44.30 | 44.99 | 44.43 | 2.20% | 8,857,000 |
| Jun 13, 2025 | 43.71 | 44.52 | 43.71 | 44.02 | 43.47 | -0.99% | 5,332,900 |