Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.88	34.19	33.13	33.51	33.51	-1.61%	12,263,600
Aug 13, 2026	34.02	34.89	33.90	34.06	34.06	-0.12%	9,926,600
Aug 12, 2026	34.87	34.96	34.10	34.10	34.10	-1.76%	13,310,600
Aug 11, 2026	36.32	36.53	34.45	34.71	34.71	-4.38%	15,370,600
Aug 10, 2026	37.64	37.98	36.23	36.30	36.30	-4.02%	11,144,000
Aug 7, 2026	38.81	39.00	36.30	37.82	37.82	-0.89%	17,240,100
Aug 6, 2026	38.70	38.96	37.99	38.16	38.16	-2.65%	5,578,100
Aug 5, 2026	39.27	40.19	39.00	39.20	39.20	0.28%	7,545,900
Aug 4, 2026	39.08	39.34	38.71	39.09	39.09	2.60%	7,744,900
Aug 3, 2026	38.45	38.50	37.70	38.10	38.10	1.30%	4,632,900
Jul 31, 2026	39.00	39.00	37.60	37.61	37.61	-1.62%	4,718,000
Jul 30, 2026	37.82	38.23	37.55	38.23	38.23	2.11%	4,680,700
Jul 29, 2026	38.17	38.20	37.11	37.44	37.44	-2.42%	7,093,300
Jul 28, 2026	38.81	39.38	38.09	38.37	38.37	1.72%	10,078,400
Jul 27, 2026	37.30	37.88	37.05	37.72	37.72	2.25%	4,889,400
Jul 24, 2026	36.79	37.38	36.59	36.89	36.89	-0.67%	4,733,600
Jul 23, 2026	36.93	37.19	36.03	37.14	37.14	-	13,202,100
Jul 22, 2026	36.55	37.57	36.42	37.14	37.14	1.61%	16,100,600
Jul 21, 2026	37.45	37.51	36.52	36.55	36.55	-2.51%	7,496,100
Jul 20, 2026	38.27	38.38	37.41	37.49	37.49	-1.94%	5,723,900
Jul 17, 2026	38.74	38.80	37.87	38.23	38.23	-1.62%	5,880,400
Jul 16, 2026	40.02	40.25	38.63	38.86	38.86	-3.69%	5,996,100
Jul 15, 2026	40.25	40.66	40.25	40.35	40.35	-0.47%	3,360,400
Jul 14, 2026	40.33	40.66	40.09	40.54	40.54	0.85%	4,631,800
Jul 13, 2026	40.72	41.23	40.05	40.20	40.20	-2.19%	4,099,300
Jul 10, 2026	41.18	41.32	40.31	41.10	41.10	4.31%	8,330,300
Jul 9, 2026	38.96	39.85	38.76	39.40	39.40	1.44%	7,205,600
Jul 8, 2026	38.88	39.03	37.71	38.84	38.84	-0.64%	7,442,900
Jul 7, 2026	40.55	40.55	38.68	39.09	39.09	-3.05%	9,523,400
Jul 6, 2026	41.06	41.21	40.19	40.32	40.32	-2.73%	4,894,400
Jul 3, 2026	41.78	41.86	41.30	41.45	41.45	0.48%	2,769,300
Jul 2, 2026	41.51	42.03	40.52	41.25	41.25	0.41%	7,608,100
Jul 1, 2026	40.43	41.65	40.27	41.08	41.08	-1.11%	4,328,800
Jun 30, 2026	41.52	41.97	41.06	41.54	41.54	-1.68%	7,221,300
Jun 29, 2026	42.62	42.93	42.24	42.25	42.25	-0.74%	4,717,700
Jun 26, 2026	42.18	43.49	41.78	43.10	42.56	1.77%	6,977,300
Jun 25, 2026	42.09	42.86	41.82	42.35	41.82	1.41%	7,497,300
Jun 24, 2026	41.50	42.22	41.26	41.76	41.24	-0.05%	10,393,000
Jun 23, 2026	40.28	41.82	40.19	41.78	41.26	2.35%	6,458,000
Jun 22, 2026	40.00	41.36	39.93	40.82	40.31	1.74%	7,766,100
Jun 19, 2026	40.01	40.33	39.72	40.12	39.62	0.07%	6,072,500
Jun 18, 2026	40.52	40.93	39.68	40.09	39.59	-1.11%	11,779,100
Jun 17, 2026	41.56	41.92	40.24	40.54	40.04	-1.03%	9,412,900
Jun 16, 2026	40.31	41.09	40.08	40.96	40.45	0.76%	11,961,800
Jun 15, 2026	42.00	42.47	40.45	40.65	40.15	-0.12%	11,561,600
Jun 12, 2026	40.13	41.26	40.13	40.70	40.19	-0.25%	8,442,200
Jun 11, 2026	39.10	41.08	39.05	40.80	40.29	4.29%	17,345,000
Jun 10, 2026	40.22	40.28	39.12	39.12	38.63	-4.24%	11,057,900
Jun 9, 2026	40.78	41.25	40.18	40.85	40.34	1.69%	6,591,600
Jun 8, 2026	40.36	40.58	39.76	40.17	39.67	-1.01%	6,845,100