Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
6.14
+0.01 (0.16%)
Aug 1, 2025, 3:53 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | 0.16% | 21,759 |
| Jul 31, 2025 | 6.24 | 6.28 | 6.13 | 6.13 | 6.13 | -3.69% | 9,819 |
| Jul 30, 2025 | 6.26 | 6.43 | 6.24 | 6.37 | 6.37 | 0.08% | 4,362 |
| Jul 29, 2025 | 6.28 | 6.37 | 6.28 | 6.36 | 6.36 | 1.44% | 1,960 |
| Jul 28, 2025 | 6.41 | 6.41 | 6.22 | 6.27 | 6.27 | -2.94% | 2,108 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.46 | 6.46 | 6.46 | -1.42% | 4,620 |
| Jul 24, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.05% | 1,668 |
| Jul 23, 2025 | 6.45 | 6.62 | 6.45 | 6.55 | 6.55 | 2.18% | 768 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -0.62% | 21,468 |
| Jul 21, 2025 | 6.45 | 6.45 | 6.42 | 6.45 | 6.45 | 0.16% | 2,439 |
| Jul 18, 2025 | 6.68 | 6.68 | 6.44 | 6.44 | 6.44 | -4.31% | 2,494 |
| Jul 17, 2025 | 6.59 | 6.73 | 6.59 | 6.73 | 6.73 | 1.20% | 1,996 |
| Jul 16, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 0.15% | 5,199 |
| Jul 15, 2025 | 6.56 | 6.64 | 6.50 | 6.64 | 6.64 | 1.84% | 4,468 |
| Jul 14, 2025 | 6.60 | 6.60 | 6.51 | 6.52 | 6.52 | -1.29% | 2,582 |
| Jul 11, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -4.90% | 2,403 |
| Jul 10, 2025 | 6.62 | 7.13 | 6.62 | 6.95 | 6.95 | 1.68% | 11,393 |
| Jul 9, 2025 | 6.95 | 7.01 | 6.83 | 6.83 | 6.83 | -2.34% | 62,367 |
| Jul 8, 2025 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | -0.23% | 4,543 |
| Jul 7, 2025 | 6.32 | 7.06 | 6.32 | 7.01 | 7.01 | 4.47% | 16,704 |
| Jul 3, 2025 | 7.36 | 7.36 | 6.68 | 6.71 | 6.62 | -8.40% | 3,885 |
| Jul 2, 2025 | 7.30 | 7.39 | 7.10 | 7.33 | 7.23 | -1.94% | 6,265 |
| Jul 1, 2025 | 7.46 | 7.54 | 7.41 | 7.47 | 7.37 | -1.84% | 9,299 |
| Jun 30, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.51 | 1.06% | 1,298 |
| Jun 27, 2025 | 7.67 | 8.62 | 7.47 | 7.53 | 7.43 | -6.23% | 21,774 |
| Jun 26, 2025 | 9.00 | 9.00 | 7.49 | 8.03 | 7.93 | -0.86% | 4,591 |
| Jun 25, 2025 | 8.88 | 8.88 | 8.00 | 8.10 | 8.00 | 3.18% | 1,377 |
| Jun 24, 2025 | 7.87 | 7.98 | 7.85 | 7.85 | 7.75 | 3.22% | 1,602 |
| Jun 23, 2025 | 7.57 | 7.61 | 7.57 | 7.61 | 7.51 | -2.37% | 2,741 |
| Jun 20, 2025 | 7.99 | 7.99 | 7.79 | 7.79 | 7.69 | -3.59% | 8,813 |
| Jun 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.98 | 0.87% | 959 |
| Jun 17, 2025 | 8.15 | 8.16 | 8.01 | 8.01 | 7.91 | -1.84% | 5,271 |
| Jun 16, 2025 | 8.00 | 8.19 | 8.00 | 8.16 | 8.06 | 3.29% | 3,445 |
| Jun 13, 2025 | 7.86 | 7.92 | 7.86 | 7.90 | 7.80 | -0.32% | 1,379 |
| Jun 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | 1.28% | 665 |
| Jun 11, 2025 | 7.82 | 7.84 | 7.82 | 7.83 | 7.72 | -0.89% | 1,111 |
| Jun 10, 2025 | 7.86 | 7.90 | 7.86 | 7.90 | 7.79 | 1.22% | 988 |
| Jun 9, 2025 | 7.75 | 7.80 | 7.74 | 7.80 | 7.70 | 0.65% | 25,959 |
| Jun 6, 2025 | 7.82 | 7.82 | 7.74 | 7.75 | 7.65 | -1.02% | 778 |
| Jun 5, 2025 | 7.89 | 7.91 | 7.83 | 7.83 | 7.73 | 9.05% | 19,959 |
| Jun 4, 2025 | 7.62 | 7.67 | 7.18 | 7.18 | 7.09 | -5.65% | 2,919 |
| Jun 3, 2025 | 7.39 | 7.61 | 7.39 | 7.61 | 7.51 | -3.06% | 26,019 |
| Jun 2, 2025 | 7.64 | 7.85 | 7.45 | 7.85 | 7.75 | 3.70% | 12,467 |
| May 30, 2025 | 7.46 | 7.60 | 7.45 | 7.57 | 7.47 | -0.79% | 4,025 |
| May 29, 2025 | 7.79 | 7.79 | 7.63 | 7.63 | 7.53 | 2.57% | 13,605 |
| May 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.34 | -1.60% | 322 |
| May 27, 2025 | 7.51 | 7.58 | 7.51 | 7.56 | 7.46 | 5.88% | 5,993 |
| May 23, 2025 | 7.13 | 7.14 | 7.12 | 7.14 | 7.05 | - | 4,777 |
| May 22, 2025 | 7.21 | 7.38 | 7.14 | 7.14 | 7.05 | 0.28% | 11,722 |
| May 21, 2025 | 7.15 | 7.17 | 7.12 | 7.12 | 7.03 | -5.19% | 18,745 |