Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	45.90	45.90	44.60	45.02	45.02	-0.29%	4,734,200
Mar 27, 2026	45.75	45.78	44.48	45.15	44.63	-2.40%	9,078,700
Mar 26, 2026	46.63	47.18	45.89	46.26	45.73	-2.79%	6,094,000
Mar 25, 2026	47.74	48.56	47.40	47.59	47.04	2.48%	10,356,000
Mar 24, 2026	46.63	46.90	45.65	46.44	45.90	-1.28%	5,873,500
Mar 23, 2026	45.00	47.46	44.76	47.04	46.50	8.86%	14,909,200
Mar 20, 2026	44.12	44.20	42.59	43.21	42.71	-2.72%	17,409,500
Mar 19, 2026	42.91	45.10	42.26	44.42	43.91	0.70%	14,039,100
Mar 18, 2026	44.06	44.84	43.65	44.11	43.60	-1.14%	5,957,100
Mar 17, 2026	44.61	46.03	44.34	44.62	44.10	-0.38%	6,778,000
Mar 16, 2026	44.79	45.27	43.83	44.79	44.27	2.68%	7,096,000
Mar 13, 2026	45.27	45.89	42.94	43.62	43.12	-3.43%	10,593,600
Mar 12, 2026	45.49	45.86	44.32	45.17	44.65	-3.59%	8,603,100
Mar 11, 2026	46.56	47.87	46.25	46.85	46.31	-0.83%	6,622,900
Mar 10, 2026	46.66	48.35	46.00	47.24	46.69	3.26%	9,119,300