Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.54	39.23	37.38	38.03	-	0.34%	14,745,600
Sep 22, 2026	37.30	38.11	36.75	37.90	37.90	1.23%	7,931,800
Sep 21, 2026	36.70	38.04	36.45	37.44	37.44	3.43%	8,596,900
Sep 18, 2026	36.49	36.70	35.91	36.20	36.20	-1.36%	11,520,100
Sep 17, 2026	36.60	36.95	35.60	36.70	36.70	0.71%	19,468,900
Sep 16, 2026	35.49	36.94	35.42	36.44	36.44	2.13%	8,649,500
Sep 15, 2026	35.97	36.28	35.33	35.68	35.68	0.25%	5,724,300
Sep 14, 2026	34.60	35.95	34.55	35.59	35.59	-0.59%	4,373,500
Sep 11, 2026	37.00	37.16	35.46	35.80	35.80	-2.74%	8,685,200
Sep 10, 2026	35.38	37.25	35.28	36.81	36.81	3.05%	9,992,100
Sep 9, 2026	36.43	36.44	35.49	35.72	35.72	-3.07%	7,100,100
Sep 8, 2026	37.46	37.48	36.85	36.85	36.85	0.57%	8,744,200
Sep 4, 2026	36.64	37.21	35.99	36.64	36.64	-0.30%	7,730,400
Sep 3, 2026	37.48	38.55	36.75	36.75	36.75	1.07%	13,587,900
Sep 2, 2026	35.02	37.54	34.17	36.36	36.36	4.97%	11,381,100
Sep 1, 2026	35.39	35.79	34.30	34.64	34.64	-1.23%	12,630,400
Aug 31, 2026	35.30	35.73	34.94	35.07	35.07	0.75%	7,974,500
Aug 28, 2026	35.38	35.56	34.41	34.81	34.81	-0.71%	4,030,200
Aug 27, 2026	35.10	35.66	35.02	35.06	35.06	-0.96%	5,312,900
Aug 26, 2026	35.71	36.67	35.27	35.40	35.40	-0.70%	13,699,300
Aug 25, 2026	33.69	35.72	33.69	35.65	35.65	5.79%	10,982,800
Aug 24, 2026	33.40	34.37	33.22	33.70	33.70	-0.65%	7,506,800
Aug 21, 2026	32.43	34.23	32.27	33.92	33.92	5.90%	15,548,400
Aug 20, 2026	32.22	32.62	31.74	32.03	32.03	-1.48%	9,553,700
Aug 19, 2026	33.44	33.59	32.17	32.51	32.51	0.12%	10,627,400
Aug 18, 2026	33.30	33.68	32.47	32.47	32.47	-2.87%	10,146,100
Aug 17, 2026	33.22	34.00	33.22	33.43	33.43	-0.24%	5,491,400
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