Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
9.66
+0.19 (2.01%)
Feb 5, 2026, 4:00 PM EST
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.36 | 8.65 | 8.25 | 8.51 | 8.29 | -1.16% | 10,677 |
| Jan 6, 2026 | 8.61 | 8.90 | 8.48 | 8.61 | 8.39 | -4.33% | 23,093 |
| Jan 5, 2026 | 8.41 | 9.95 | 8.41 | 9.00 | 8.77 | -0.94% | 56,357 |
| Jan 2, 2026 | 9.28 | 9.28 | 9.01 | 9.09 | 8.85 | 1.00% | 6,758 |
| Dec 31, 2025 | 8.41 | 9.00 | 8.41 | 9.00 | 8.77 | -3.28% | 5,786 |
| Dec 30, 2025 | 8.41 | 9.30 | 8.41 | 9.30 | 9.06 | -0.43% | 4,470 |
| Dec 29, 2025 | 8.53 | 9.85 | 8.53 | 9.34 | 9.10 | 2.08% | 2,675 |
| Dec 26, 2025 | 8.45 | 9.43 | 8.45 | 9.15 | 8.92 | -8.50% | 2,054 |
| Dec 24, 2025 | 8.35 | 10.10 | 8.35 | 10.00 | 9.68 | 25.00% | 2,634 |
| Dec 23, 2025 | 8.04 | 8.04 | 7.68 | 8.00 | 7.75 | -1.72% | 3,836 |
| Dec 22, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 7.88 | -9.35% | 2,185 |
| Dec 19, 2025 | 8.34 | 9.20 | 8.34 | 8.98 | 8.70 | 9.58% | 5,198 |
| Dec 18, 2025 | 9.50 | 9.50 | 7.86 | 8.20 | 7.94 | 4.33% | 17,426 |
| Dec 17, 2025 | 7.91 | 7.93 | 7.67 | 7.86 | 7.61 | -8.02% | 37,549 |
| Dec 16, 2025 | 8.23 | 8.54 | 8.23 | 8.54 | 8.27 | -3.17% | 3,067 |
| Dec 15, 2025 | 8.82 | 8.82 | 8.79 | 8.82 | 8.54 | 0.11% | 2,251 |
| Dec 12, 2025 | 8.72 | 8.81 | 8.70 | 8.81 | 8.53 | 1.03% | 3,763 |
| Dec 11, 2025 | 8.54 | 8.72 | 8.53 | 8.72 | 8.44 | -0.57% | 3,600 |
| Dec 10, 2025 | 8.29 | 8.77 | 8.22 | 8.77 | 8.49 | 5.50% | 8,716 |
| Dec 9, 2025 | 8.34 | 8.34 | 8.30 | 8.31 | 8.05 | -1.04% | 6,207 |
| Dec 8, 2025 | 8.65 | 8.65 | 8.38 | 8.40 | 8.13 | 0.72% | 65,475 |
| Dec 5, 2025 | 9.31 | 9.31 | 8.34 | 8.34 | 8.08 | -10.95% | 17,359 |
| Dec 4, 2025 | 9.31 | 9.37 | 9.27 | 9.37 | 9.07 | 5.00% | 5,498 |
| Dec 3, 2025 | 8.94 | 8.94 | 8.91 | 8.92 | 8.64 | -0.22% | 8,157 |
| Dec 2, 2025 | 8.70 | 8.94 | 8.70 | 8.94 | 8.66 | 6.20% | 55,072 |
| Dec 1, 2025 | 8.39 | 8.42 | 8.39 | 8.42 | 8.15 | -0.32% | 1,045 |
| Nov 28, 2025 | 8.44 | 8.46 | 8.44 | 8.45 | 8.18 | 2.36% | 1,911 |
| Nov 26, 2025 | 8.24 | 8.25 | 8.23 | 8.25 | 7.99 | 2.23% | 1,468 |
| Nov 25, 2025 | 8.11 | 8.11 | 8.04 | 8.07 | 7.82 | 2.67% | 1,516 |
| Nov 24, 2025 | 7.96 | 8.00 | 7.86 | 7.86 | 7.61 | 0.90% | 1,577 |