Localiza Rent a Car S.A. (LZRFY)
OTCMKTS
· Delayed Price · Currency is USD
6.68
-0.65 (-8.81%)
Jul 3, 2025, 12:51 PM EDT
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.36 | 7.36 | 6.68 | 6.71 | 6.71 | -8.40% | 3,885 |
| Jul 2, 2025 | 7.30 | 7.39 | 7.10 | 7.33 | 7.33 | -1.94% | 6,265 |
| Jul 1, 2025 | 7.46 | 7.54 | 7.41 | 7.47 | 7.47 | -1.84% | 9,299 |
| Jun 30, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 1.06% | 1,298 |
| Jun 27, 2025 | 7.67 | 8.62 | 7.47 | 7.53 | 7.53 | -6.23% | 21,774 |
| Jun 26, 2025 | 9.00 | 9.00 | 7.49 | 8.03 | 8.03 | -0.86% | 4,591 |
| Jun 25, 2025 | 8.88 | 8.88 | 8.00 | 8.10 | 8.10 | 3.18% | 1,377 |
| Jun 24, 2025 | 7.87 | 7.98 | 7.85 | 7.85 | 7.85 | 3.22% | 1,602 |
| Jun 23, 2025 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | -2.37% | 2,741 |
| Jun 20, 2025 | 7.99 | 7.99 | 7.79 | 7.79 | 7.79 | -3.59% | 8,813 |
| Jun 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.87% | 959 |
| Jun 17, 2025 | 8.15 | 8.16 | 8.01 | 8.01 | 8.01 | -1.84% | 5,271 |
| Jun 16, 2025 | 8.00 | 8.19 | 8.00 | 8.16 | 8.16 | 3.29% | 3,445 |
| Jun 13, 2025 | 7.86 | 7.92 | 7.86 | 7.90 | 7.90 | -0.32% | 1,379 |
| Jun 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.28% | 665 |
| Jun 11, 2025 | 7.82 | 7.84 | 7.82 | 7.83 | 7.83 | -0.89% | 1,111 |
| Jun 10, 2025 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 1.22% | 988 |
| Jun 9, 2025 | 7.75 | 7.80 | 7.74 | 7.80 | 7.80 | 0.65% | 25,959 |
| Jun 6, 2025 | 7.82 | 7.82 | 7.74 | 7.75 | 7.75 | -1.02% | 778 |
| Jun 5, 2025 | 7.89 | 7.91 | 7.83 | 7.83 | 7.83 | 9.05% | 19,959 |
| Jun 4, 2025 | 7.62 | 7.67 | 7.18 | 7.18 | 7.18 | -5.65% | 2,919 |
| Jun 3, 2025 | 7.39 | 7.61 | 7.39 | 7.61 | 7.61 | -3.06% | 26,019 |
| Jun 2, 2025 | 7.64 | 7.85 | 7.45 | 7.85 | 7.85 | 3.70% | 12,467 |
| May 30, 2025 | 7.46 | 7.60 | 7.45 | 7.57 | 7.57 | -0.79% | 4,025 |
| May 29, 2025 | 7.79 | 7.79 | 7.63 | 7.63 | 7.63 | 2.57% | 13,605 |
| May 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.60% | 322 |
| May 27, 2025 | 7.51 | 7.58 | 7.51 | 7.56 | 7.56 | 5.88% | 5,993 |
| May 23, 2025 | 7.13 | 7.14 | 7.12 | 7.14 | 7.14 | - | 4,777 |
| May 22, 2025 | 7.21 | 7.38 | 7.14 | 7.14 | 7.14 | 0.28% | 11,722 |
| May 21, 2025 | 7.15 | 7.17 | 7.12 | 7.12 | 7.12 | -5.19% | 18,745 |
| May 20, 2025 | 7.46 | 7.51 | 7.23 | 7.51 | 7.51 | 0.81% | 14,744 |
| May 19, 2025 | 7.67 | 7.68 | 7.45 | 7.45 | 7.45 | -0.13% | 10,610 |
| May 16, 2025 | 7.29 | 7.46 | 7.29 | 7.46 | 7.46 | 2.75% | 3,107 |
| May 15, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 0.83% | 451 |
| May 14, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -2.44% | 1,455 |
| May 13, 2025 | 7.57 | 7.57 | 7.38 | 7.38 | 7.38 | 1.93% | 4,028 |
| May 12, 2025 | 7.19 | 7.25 | 7.19 | 7.24 | 7.24 | -1.50% | 1,258 |
| May 9, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -5.04% | 14,187 |
| May 8, 2025 | 7.59 | 7.74 | 7.59 | 7.74 | 7.74 | 6.61% | 11,795 |
| May 7, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -4.97% | 9,594 |
| May 6, 2025 | 7.44 | 7.81 | 7.44 | 7.64 | 7.64 | 0.53% | 24,512 |
| May 5, 2025 | 7.57 | 7.77 | 7.57 | 7.60 | 7.60 | -2.12% | 10,887 |
| May 2, 2025 | 7.83 | 7.87 | 7.73 | 7.77 | 7.77 | 4.65% | 2,580 |
| May 1, 2025 | 7.58 | 7.58 | 7.42 | 7.42 | 7.42 | -2.11% | 2,102 |
| Apr 30, 2025 | 7.53 | 7.58 | 7.49 | 7.58 | 7.58 | -0.26% | 47,489 |
| Apr 29, 2025 | 8.22 | 8.22 | 7.60 | 7.60 | 7.60 | 0.53% | 19,061 |
| Apr 28, 2025 | 7.50 | 7.57 | 7.50 | 7.56 | 7.56 | 0.80% | 5,342 |
| Apr 25, 2025 | 7.50 | 7.50 | 7.33 | 7.50 | 7.50 | - | 5,913 |
| Apr 24, 2025 | 7.29 | 7.50 | 7.27 | 7.50 | 7.50 | 3.16% | 1,001 |
| Apr 23, 2025 | 7.09 | 7.27 | 7.09 | 7.27 | 7.27 | 2.68% | 21,220 |