Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	41.78	41.86	41.30	41.68	-	1.04%	910,600
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
Jun 5, 2026	40.48	41.20	40.07	40.58	40.08	0.35%	6,815,700
Jun 3, 2026	40.84	41.32	40.18	40.44	39.94	-3.32%	7,366,000
Jun 2, 2026	41.70	42.45	40.83	41.83	41.31	1.19%	11,400,400
Jun 1, 2026	42.07	42.23	41.11	41.34	40.83	-1.62%	11,089,000
May 29, 2026	42.90	42.90	41.35	42.02	41.50	-1.87%	21,837,400
May 28, 2026	42.82	43.60	42.11	42.82	42.29	-	6,729,400
May 27, 2026	44.74	44.89	42.72	42.82	42.29	-2.01%	5,486,500
May 26, 2026	44.55	44.59	43.35	43.70	43.16	-2.67%	4,877,900
May 25, 2026	44.12	45.15	43.88	44.90	44.34	3.58%	5,533,900
May 22, 2026	43.52	44.05	42.71	43.35	42.81	-1.57%	5,975,900
May 21, 2026	43.91	44.86	43.24	44.04	43.49	-0.97%	6,409,400
May 20, 2026	42.31	44.68	41.95	44.47	43.92	5.65%	15,075,300
May 19, 2026	41.46	42.77	41.36	42.09	41.57	-2.05%	6,061,800
May 18, 2026	43.11	43.38	42.35	42.97	42.44	-0.02%	6,725,500
May 15, 2026	42.19	43.18	42.01	42.98	42.45	-2.18%	7,525,000
May 14, 2026	43.69	44.62	43.06	43.94	43.39	1.88%	11,957,600
May 13, 2026	45.71	45.87	42.70	43.13	42.59	-6.40%	19,655,200
May 12, 2026	46.60	47.62	45.97	46.08	45.51	-2.00%	9,656,300
May 11, 2026	49.03	49.55	46.47	47.02	46.44	-5.73%	12,189,700
May 8, 2026	48.80	50.45	48.53	49.88	49.26	7.62%	17,233,100
May 7, 2026	47.32	48.11	46.26	46.35	45.77	-2.73%	6,442,100
May 6, 2026	47.00	48.13	46.92	47.65	47.06	3.81%	7,965,800
May 5, 2026	45.43	46.34	45.15	45.90	45.33	2.05%	10,859,600
May 4, 2026	46.16	46.21	44.90	44.98	44.42	-2.03%	9,017,100
Apr 30, 2026	46.55	46.62	45.62	45.91	45.34	1.57%	10,903,100
Apr 29, 2026	47.15	47.15	45.19	45.20	44.64	-4.46%	9,618,900
Apr 28, 2026	47.61	47.74	46.61	47.31	46.72	-2.09%	14,573,200
Apr 27, 2026	49.35	49.60	48.30	48.32	47.72	-1.97%	4,435,400
Apr 24, 2026	49.53	49.71	48.40	49.29	48.68	-0.20%	5,635,600
Apr 23, 2026	50.30	50.80	49.11	49.39	48.78	-2.20%	5,705,200