Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
9.11
+0.50 (5.81%)
Mar 23, 2026, 3:51 PM EST
LZRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.74 | 8.97 | 8.74 | 8.97 | - | 4.18% | - |
| Mar 20, 2026 | 8.20 | 8.61 | 8.20 | 8.61 | 8.61 | 0.82% | 10,314 |
| Mar 19, 2026 | 8.26 | 8.66 | 8.18 | 8.54 | 8.54 | 7.42% | 13,781 |
| Mar 18, 2026 | 8.44 | 8.56 | 7.95 | 7.95 | 7.95 | -7.67% | 13,162 |
| Mar 17, 2026 | 8.61 | 8.79 | 8.52 | 8.61 | 8.61 | 0.47% | 34,608 |
| Mar 16, 2026 | 8.62 | 8.67 | 8.40 | 8.57 | 8.57 | 4.13% | 25,354 |
| Mar 13, 2026 | 8.36 | 8.37 | 8.15 | 8.23 | 8.23 | -5.15% | 2,725 |
| Mar 12, 2026 | 8.73 | 8.78 | 8.56 | 8.68 | 8.68 | -4.75% | 6,559 |
| Mar 11, 2026 | 9.06 | 9.19 | 9.05 | 9.11 | 9.11 | -1.83% | 12,026 |
| Mar 10, 2026 | 9.13 | 9.39 | 9.09 | 9.28 | 9.28 | 3.00% | 61,942 |
| Mar 9, 2026 | 8.10 | 9.03 | 8.10 | 9.01 | 9.01 | 3.21% | 43,257 |
| Mar 6, 2026 | 8.79 | 8.86 | 8.73 | 8.73 | 8.73 | -2.62% | 14,952 |
| Mar 5, 2026 | 9.60 | 9.60 | 8.94 | 8.97 | 8.97 | -8.15% | 54,444 |
| Mar 4, 2026 | 9.57 | 9.76 | 9.57 | 9.76 | 9.76 | 4.16% | 9,828 |
| Mar 3, 2026 | 9.56 | 9.66 | 8.99 | 9.37 | 9.37 | -7.35% | 7,684 |
| Mar 2, 2026 | 9.96 | 10.19 | 9.50 | 10.11 | 10.11 | -11.29% | 10,221 |
| Feb 27, 2026 | 10.50 | 11.40 | 10.02 | 11.40 | 11.40 | 14.57% | 10,672 |
| Feb 26, 2026 | 10.03 | 10.03 | 9.91 | 9.95 | 9.95 | -6.48% | 5,165 |
| Feb 25, 2026 | 10.03 | 10.64 | 9.91 | 10.64 | 10.64 | 4.62% | 7,827 |
| Feb 24, 2026 | 10.13 | 10.18 | 10.08 | 10.17 | 10.17 | 1.60% | 2,485 |
| Feb 23, 2026 | 10.17 | 10.17 | 9.94 | 10.01 | 10.01 | -2.25% | 19,383 |
| Feb 20, 2026 | 10.00 | 10.24 | 10.00 | 10.24 | 10.24 | 2.61% | 21,716 |
| Feb 19, 2026 | 9.90 | 10.05 | 9.90 | 9.98 | 9.98 | 2.57% | 26,788 |
| Feb 18, 2026 | 9.80 | 9.85 | 9.67 | 9.73 | 9.73 | 0.10% | 10,863 |
| Feb 17, 2026 | 9.85 | 9.85 | 9.72 | 9.72 | 9.72 | -0.61% | 3,417 |
| Feb 13, 2026 | 9.69 | 9.78 | 9.69 | 9.78 | 9.78 | -0.71% | 6,208 |
| Feb 12, 2026 | 9.41 | 10.00 | 9.41 | 9.85 | 9.85 | 2.50% | 3,702 |
| Feb 11, 2026 | 9.58 | 9.61 | 9.58 | 9.61 | 9.61 | -1.23% | 1,167 |
| Feb 9, 2026 | 9.81 | 9.84 | 9.73 | 9.73 | 9.73 | -0.63% | 204,954 |
| Feb 6, 2026 | 9.55 | 9.79 | 9.49 | 9.79 | 9.79 | 2.00% | 9,729 |
| Feb 5, 2026 | 9.72 | 9.77 | 9.60 | 9.60 | 9.60 | 1.37% | 7,849 |
| Feb 4, 2026 | 9.58 | 9.58 | 9.46 | 9.47 | 9.47 | -2.07% | 9,608 |
| Feb 3, 2026 | 9.72 | 9.76 | 9.67 | 9.67 | 9.67 | 2.22% | 1,201 |
| Feb 2, 2026 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 2.16% | 2,437 |
| Jan 30, 2026 | 9.20 | 9.65 | 9.20 | 9.26 | 9.26 | 0.11% | 7,424 |
| Jan 29, 2026 | 9.45 | 9.48 | 8.87 | 9.25 | 9.25 | -0.43% | 9,327 |
| Jan 28, 2026 | 9.85 | 9.88 | 9.19 | 9.29 | 9.29 | -5.69% | 78,571 |
| Jan 27, 2026 | 9.25 | 9.85 | 9.04 | 9.85 | 9.60 | 9.44% | 12,156 |
| Jan 26, 2026 | 9.50 | 9.67 | 9.00 | 9.00 | 8.77 | 2.30% | 16,093 |
| Jan 23, 2026 | 8.54 | 9.20 | 8.52 | 8.80 | 8.57 | 3.38% | 9,574 |
| Jan 22, 2026 | 8.61 | 9.34 | 8.22 | 8.51 | 8.29 | 9.81% | 36,553 |
| Jan 21, 2026 | 8.03 | 8.41 | 7.75 | 7.75 | 7.55 | -5.95% | 6,449 |
| Jan 20, 2026 | 8.33 | 8.33 | 8.10 | 8.24 | 8.03 | 3.00% | 2,135 |
| Jan 16, 2026 | 7.90 | 8.00 | 7.75 | 8.00 | 7.80 | -2.85% | 12,720 |
| Jan 15, 2026 | 8.36 | 8.62 | 8.23 | 8.24 | 8.02 | -1.55% | 4,734 |
| Jan 14, 2026 | 7.97 | 8.44 | 7.95 | 8.37 | 8.15 | 4.17% | 5,813 |
| Jan 13, 2026 | 8.21 | 8.21 | 7.81 | 8.03 | 7.83 | -2.34% | 2,968 |
| Jan 12, 2026 | 8.18 | 9.10 | 8.11 | 8.22 | 8.01 | -3.09% | 13,413 |
| Jan 9, 2026 | 8.61 | 8.61 | 8.45 | 8.48 | 8.27 | -1.92% | 6,882 |
| Jan 8, 2026 | 8.73 | 8.73 | 8.51 | 8.65 | 8.43 | 1.65% | 5,156 |