Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	32.22	32.62	31.74	32.03	31.57	-1.48%	9,547,700
Aug 19, 2026	33.44	33.59	32.17	32.51	32.04	0.12%	10,624,900
Aug 18, 2026	33.30	33.68	32.47	32.47	32.00	-2.87%	10,129,500
Aug 17, 2026	33.22	34.00	33.22	33.43	32.94	-0.24%	5,491,200
Aug 14, 2026	33.88	34.19	33.13	33.51	33.02	-1.61%	12,263,600
Aug 13, 2026	34.02	34.89	33.90	34.06	33.57	-0.12%	9,320,800
Aug 12, 2026	34.87	34.96	34.10	34.10	33.61	-1.76%	13,310,600
Aug 11, 2026	36.32	36.53	34.45	34.71	34.21	-4.38%	15,370,600
Aug 10, 2026	37.64	37.98	36.23	36.30	35.77	-4.02%	11,125,800
Aug 7, 2026	38.81	39.00	36.30	37.82	37.27	-0.89%	17,240,100
Aug 6, 2026	38.70	38.96	37.99	38.16	37.61	-2.65%	5,578,100
Aug 5, 2026	39.27	40.19	39.00	39.20	38.63	0.28%	7,545,900
Aug 4, 2026	39.08	39.34	38.71	39.09	38.52	2.60%	7,744,900
Aug 3, 2026	38.45	38.50	37.70	38.10	37.55	1.30%	4,632,900