Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.50	43.85	41.15	41.65	41.65	-3.09%	291,900
Mar 12, 2026	43.81	44.03	42.48	42.98	42.98	-4.15%	475,800
Mar 11, 2026	44.65	46.00	44.54	44.84	44.84	-1.92%	203,300
Mar 10, 2026	44.49	46.48	44.03	45.72	45.72	5.06%	608,000
Mar 9, 2026	43.17	44.19	42.01	43.52	43.52	-0.32%	490,700
Mar 6, 2026	44.48	44.94	43.15	43.66	43.66	-1.82%	173,700
Mar 5, 2026	47.11	47.36	44.47	44.47	44.47	-7.26%	409,100
Mar 4, 2026	47.62	48.58	47.46	47.95	47.95	2.15%	835,000
Mar 3, 2026	46.70	48.06	45.50	46.94	46.94	-5.84%	597,300
Mar 2, 2026	48.01	50.05	47.22	49.85	49.85	2.13%	547,000
Feb 27, 2026	48.85	50.52	48.81	48.81	48.81	-0.08%	276,300
Feb 26, 2026	49.98	49.99	48.80	48.85	48.85	0.14%	149,000
Feb 25, 2026	50.08	50.35	48.59	48.78	48.78	-2.58%	119,900
Feb 24, 2026	49.77	50.68	49.77	50.07	50.07	1.25%	106,700
Feb 23, 2026	50.80	50.80	48.99	49.45	49.45	-2.18%	145,400
Feb 20, 2026	49.72	51.08	49.72	50.55	50.55	-0.53%	219,200
Feb 19, 2026	50.19	51.02	49.67	50.82	50.82	1.93%	75,800
Feb 18, 2026	49.61	50.70	49.44	49.86	49.86	0.52%	107,600
Feb 13, 2026	48.34	50.05	48.26	49.60	49.60	-0.30%	169,900
Feb 12, 2026	48.76	50.68	48.76	49.75	49.75	0.02%	167,800
Feb 11, 2026	49.48	50.29	48.43	49.74	49.74	1.84%	166,300
Feb 10, 2026	49.20	49.89	48.71	48.84	48.84	0.10%	192,900
Feb 9, 2026	51.13	51.13	48.75	48.79	48.79	-1.97%	654,800
Feb 6, 2026	49.17	50.00	48.48	49.77	49.77	1.78%	232,600
Feb 5, 2026	48.47	50.21	48.30	48.90	48.90	1.12%	188,000
Feb 4, 2026	49.03	49.04	47.60	48.36	48.36	-2.01%	235,000
Feb 3, 2026	48.43	49.83	48.43	49.35	49.35	2.94%	218,000
Feb 2, 2026	47.38	47.94	46.70	47.94	47.94	2.74%	150,600
Jan 30, 2026	45.96	47.99	45.96	46.66	46.66	0.28%	244,100
Jan 29, 2026	47.71	48.39	45.32	46.53	46.53	-1.96%	225,500
Jan 28, 2026	47.00	47.64	46.51	47.46	47.46	1.22%	401,400
Jan 27, 2026	45.85	47.10	45.41	46.89	46.89	4.85%	737,600
Jan 26, 2026	43.53	44.91	42.95	44.72	44.72	3.59%	236,200
Jan 23, 2026	43.29	43.93	42.03	43.17	43.17	0.05%	370,200
Jan 22, 2026	42.00	43.96	42.00	43.15	43.15	3.28%	408,300
Jan 21, 2026	40.00	41.99	40.00	41.78	41.78	5.11%	298,800
Jan 20, 2026	39.29	40.14	39.29	39.75	39.75	0.63%	413,900
Jan 19, 2026	39.48	39.88	39.02	39.50	39.50	0.97%	302,300
Jan 16, 2026	41.15	41.17	38.97	39.12	39.12	-4.93%	499,300
Jan 15, 2026	40.74	41.31	40.40	41.15	41.15	1.98%	568,400
Jan 14, 2026	40.54	40.95	39.50	40.35	40.35	0.62%	803,900
Jan 13, 2026	40.55	41.20	40.01	40.10	40.10	-2.91%	212,900
Jan 12, 2026	41.50	41.83	40.32	41.30	41.30	-0.48%	900,000
Jan 9, 2026	41.80	42.85	41.44	41.50	41.50	-1.54%	685,800
Jan 8, 2026	42.30	42.75	41.60	42.15	42.15	-0.38%	1,693,600
Jan 7, 2026	42.10	42.98	41.61	42.31	42.31	-1.49%	1,077,000
Jan 6, 2026	41.42	43.35	41.42	42.95	42.95	2.60%	3,924,200
Jan 5, 2026	40.60	42.35	40.60	41.86	41.86	3.10%	1,970,200
Jan 2, 2026	42.30	42.30	40.60	40.60	40.60	-2.17%	608,100