Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	40.13	41.26	40.13	40.70	40.70	-0.25%	8,442,200
Jun 11, 2026	39.10	41.08	39.05	40.80	40.80	4.29%	17,368,900
Jun 10, 2026	40.22	40.28	39.12	39.12	39.12	-4.24%	11,072,400
Jun 9, 2026	40.78	41.25	40.18	40.85	40.85	1.69%	6,591,600
Jun 8, 2026	40.36	40.58	39.76	40.17	40.17	-1.01%	6,846,100
Jun 5, 2026	40.48	41.20	40.07	40.58	40.58	0.35%	6,815,700
Jun 3, 2026	40.84	41.32	40.18	40.44	40.44	-3.32%	7,372,500
Jun 2, 2026	41.70	42.45	40.83	41.83	41.83	1.19%	11,401,600
Jun 1, 2026	42.07	42.23	41.11	41.34	41.34	-1.62%	11,089,000
May 29, 2026	42.90	42.90	41.35	42.02	42.02	-1.87%	21,837,400
May 28, 2026	42.82	43.60	42.11	42.82	42.82	-	6,729,400
May 27, 2026	44.74	44.89	42.72	42.82	42.82	-2.01%	5,486,500
May 26, 2026	44.55	44.59	43.35	43.70	43.70	-2.67%	4,877,900
May 25, 2026	44.12	45.15	43.88	44.90	44.90	3.58%	5,533,900
May 22, 2026	43.52	44.05	42.71	43.35	43.35	-1.57%	5,975,900
May 21, 2026	43.91	44.86	43.24	44.04	44.04	-0.97%	6,411,500
May 20, 2026	42.31	44.68	41.95	44.47	44.47	5.65%	15,077,300
May 19, 2026	41.46	42.77	41.36	42.09	42.09	-2.05%	6,064,700
May 18, 2026	43.11	43.38	42.35	42.97	42.97	-0.02%	6,728,000
May 15, 2026	42.19	43.18	42.01	42.98	42.98	-2.18%	7,525,000
May 14, 2026	43.69	44.62	43.06	43.94	43.94	1.88%	11,957,600
May 13, 2026	45.71	45.87	42.70	43.13	43.13	-6.40%	19,655,200
May 12, 2026	46.60	47.62	45.97	46.08	46.08	-2.00%	9,656,300
May 11, 2026	49.03	49.55	46.47	47.02	47.02	-5.73%	12,189,700
May 8, 2026	48.80	50.45	48.53	49.88	49.88	7.62%	17,233,100
May 7, 2026	47.32	48.11	46.26	46.35	46.35	-2.73%	6,442,100
May 6, 2026	47.00	48.13	46.92	47.65	47.65	3.81%	7,965,800
May 5, 2026	45.43	46.34	45.15	45.90	45.90	2.05%	10,859,600
May 4, 2026	46.16	46.21	44.90	44.98	44.98	-2.03%	9,017,100
Apr 30, 2026	46.55	46.62	45.62	45.91	45.91	1.57%	10,903,100
Apr 29, 2026	47.15	47.15	45.19	45.20	45.20	-4.46%	9,618,900
Apr 28, 2026	47.61	47.74	46.61	47.31	47.31	-2.09%	14,573,200
Apr 27, 2026	49.35	49.60	48.30	48.32	48.32	-1.97%	4,435,400
Apr 24, 2026	49.53	49.71	48.40	49.29	49.29	-0.20%	5,635,600
Apr 23, 2026	50.30	50.80	49.11	49.39	49.39	-2.20%	5,705,200
Apr 22, 2026	51.99	52.01	50.26	50.50	50.50	-2.85%	5,923,200
Apr 20, 2026	51.26	52.35	50.86	51.98	51.98	1.64%	5,106,400
Apr 17, 2026	52.70	53.35	51.14	51.14	51.14	0.71%	10,865,500
Apr 16, 2026	52.07	52.48	50.65	50.78	50.78	-2.23%	6,208,300
Apr 15, 2026	50.64	51.94	50.40	51.94	51.94	1.86%	8,808,700
Apr 14, 2026	49.20	51.09	49.20	50.99	50.99	4.47%	10,617,200
Apr 13, 2026	48.30	49.07	47.71	48.81	48.81	-0.39%	15,502,700
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