Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	27.49	28.34	27.10	27.42	27.42	-1.54%	2,777,900
Oct 30, 2026	28.59	28.59	27.63	27.85	27.85	-4.06%	18,977,200
Oct 29, 2026	30.10	30.20	28.43	29.03	29.03	-2.78%	24,350,400
Oct 28, 2026	30.51	30.56	28.89	29.86	29.86	-2.93%	35,634,100
Oct 27, 2026	32.14	32.68	30.76	30.76	30.76	-2.87%	35,482,300
Oct 26, 2026	26.21	33.00	26.21	31.67	31.67	-39.58%	61,691,500
Oct 23, 2026	51.98	52.86	50.77	52.42	52.42	1.59%	18,331,000
Oct 22, 2026	52.00	52.77	51.19	51.60	51.60	-1.79%	10,887,200
Oct 21, 2026	53.50	53.95	51.91	52.54	52.54	-0.61%	13,098,500
Oct 20, 2026	52.39	53.12	51.92	52.86	52.86	4.26%	15,711,100
Oct 19, 2026	50.39	51.72	50.21	50.70	50.70	2.03%	10,670,700
Oct 16, 2026	50.33	51.00	49.15	49.69	49.69	-0.46%	8,505,500
Oct 15, 2026	49.10	51.07	48.40	49.92	49.92	-0.74%	15,407,100
Oct 14, 2026	49.57	51.14	48.79	50.29	50.29	-2.14%	18,424,500
Oct 13, 2026	51.99	52.66	50.87	51.39	51.39	-5.72%	20,962,200
Oct 9, 2026	52.88	54.87	52.66	54.51	54.51	4.19%	18,358,600
Oct 8, 2026	50.35	53.80	50.28	52.32	52.32	3.28%	19,766,100
Oct 7, 2026	50.20	51.50	49.78	50.66	50.66	1.36%	20,454,200
Oct 6, 2026	50.06	52.03	49.31	49.98	49.98	-0.16%	22,765,000
Oct 5, 2026	47.28	51.55	47.00	50.06	50.06	20.68%	39,218,100
Oct 2, 2026	41.17	41.93	40.30	41.48	41.48	3.62%	16,348,100
Oct 1, 2026	40.58	41.65	39.93	40.03	40.03	-1.16%	19,171,600
Sep 30, 2026	39.50	40.77	38.88	40.50	40.50	5.11%	22,647,300
Sep 29, 2026	37.68	38.83	37.68	38.53	38.53	1.31%	12,849,600
Sep 28, 2026	37.48	38.03	37.15	38.03	38.03	0.63%	9,163,800
Sep 25, 2026	38.50	39.45	37.87	38.35	37.79	-0.93%	14,217,600
Sep 24, 2026	38.34	39.14	37.63	38.71	38.15	1.47%	34,796,200
Sep 23, 2026	37.54	39.23	37.38	38.15	37.60	0.66%	15,699,600
Sep 22, 2026	37.30	38.11	36.75	37.90	37.35	1.23%	7,931,500
Sep 21, 2026	36.70	38.04	36.45	37.44	36.90	3.43%	8,596,900
Sep 18, 2026	36.49	36.70	35.91	36.20	35.67	-1.36%	11,520,100
Sep 17, 2026	36.60	36.95	35.60	36.70	36.17	0.71%	19,468,900
Sep 16, 2026	35.49	36.94	35.42	36.44	35.91	2.13%	8,649,500
Sep 15, 2026	35.97	36.28	35.33	35.68	35.16	0.25%	5,723,200
Sep 14, 2026	34.60	35.95	34.55	35.59	35.07	-0.59%	4,373,500
Sep 11, 2026	37.00	37.16	35.46	35.80	35.28	-2.74%	8,685,200
Sep 10, 2026	35.38	37.25	35.28	36.81	36.28	3.05%	9,992,000
Sep 9, 2026	36.43	36.44	35.49	35.72	35.20	-3.07%	7,100,100
Sep 8, 2026	37.46	37.48	36.85	36.85	36.32	0.57%	8,741,300
Sep 4, 2026	36.64	37.21	35.99	36.64	36.11	-0.30%	7,730,400
Sep 3, 2026	37.48	38.55	36.75	36.75	36.22	1.07%	13,587,900
Sep 2, 2026	35.02	37.54	34.17	36.36	35.83	4.97%	11,381,100
Sep 1, 2026	35.39	35.79	34.30	34.64	34.14	-1.23%	12,630,400
Aug 31, 2026	35.30	35.73	34.94	35.07	34.56	0.75%	7,974,500
Aug 28, 2026	35.38	35.56	34.41	34.81	34.30	-0.71%	4,030,200
Aug 27, 2026	35.10	35.66	35.02	35.06	34.55	-0.96%	5,312,900
Aug 26, 2026	35.71	36.67	35.27	35.40	34.89	-0.70%	13,699,300
Aug 25, 2026	33.69	35.72	33.69	35.65	35.13	5.79%	10,982,800
Aug 24, 2026	33.40	34.37	33.22	33.70	33.21	-0.65%	7,506,800
Aug 21, 2026	32.43	34.23	32.27	33.92	33.43	5.90%	15,548,400