Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
6.53
-0.31 (-4.53%)
Oct 10, 2025, 3:10 PM EDT
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.95 | 6.95 | 6.84 | 6.84 | 6.84 | -1.37% | 2,120 |
| Oct 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 251 |
| Oct 7, 2025 | 7.01 | 7.01 | 6.93 | 6.94 | 6.94 | -4.34% | 1,389 |
| Oct 6, 2025 | 7.60 | 7.60 | 7.20 | 7.25 | 7.25 | -2.30% | 3,279 |
| Oct 3, 2025 | 7.31 | 7.55 | 7.17 | 7.42 | 7.42 | -1.84% | 16,180 |
| Oct 2, 2025 | 7.64 | 7.78 | 7.56 | 7.56 | 7.46 | -3.57% | 7,557 |
| Oct 1, 2025 | 7.65 | 7.84 | 7.65 | 7.84 | 7.74 | 3.16% | 1,757 |
| Sep 30, 2025 | 8.35 | 8.35 | 7.60 | 7.60 | 7.50 | 1.60% | 9,583 |
| Sep 29, 2025 | 7.78 | 9.62 | 7.48 | 7.48 | 7.38 | -2.12% | 4,065 |
| Sep 26, 2025 | 8.05 | 8.21 | 7.64 | 7.64 | 7.54 | -3.27% | 3,633 |
| Sep 25, 2025 | 7.50 | 8.50 | 7.15 | 7.90 | 7.80 | 12.86% | 7,760 |
| Sep 24, 2025 | 7.35 | 7.35 | 6.66 | 7.00 | 6.91 | -8.56% | 2,837 |
| Sep 23, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.56 | 5.15% | 10,937 |
| Sep 22, 2025 | 7.11 | 7.28 | 7.11 | 7.28 | 7.19 | -1.75% | 3,705 |
| Sep 19, 2025 | 7.49 | 7.49 | 7.39 | 7.41 | 7.32 | -0.34% | 4,417 |
| Sep 18, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.34 | -3.94% | 886 |
| Sep 17, 2025 | 7.52 | 7.74 | 7.52 | 7.74 | 7.64 | 4.88% | 13,057 |
| Sep 16, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.29 | 2.29% | 750 |
| Sep 15, 2025 | 7.15 | 7.22 | 7.15 | 7.22 | 7.12 | 1.48% | 666 |
| Sep 12, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.02 | - | 1,552 |
| Sep 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.02 | 3.19% | 320 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.89 | 6.89 | 6.80 | - | 820 |
| Sep 9, 2025 | 6.92 | 6.92 | 6.85 | 6.89 | 6.80 | -0.36% | 3,961 |
| Sep 8, 2025 | 6.98 | 6.98 | 6.86 | 6.92 | 6.83 | -2.05% | 2,001 |
| Sep 5, 2025 | 7.16 | 7.16 | 7.04 | 7.06 | 6.97 | 3.22% | 1,880 |
| Sep 4, 2025 | 6.71 | 6.84 | 6.69 | 6.84 | 6.75 | 1.79% | 26,218 |
| Sep 3, 2025 | 6.70 | 6.80 | 6.70 | 6.72 | 6.63 | 0.70% | 37,887 |
| Sep 2, 2025 | 6.68 | 6.69 | 6.65 | 6.67 | 6.59 | -0.40% | 12,922 |
| Aug 29, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.61 | 1.06% | 33,849 |
| Aug 28, 2025 | 6.63 | 6.66 | 6.61 | 6.63 | 6.55 | 2.79% | 41,710 |
| Aug 27, 2025 | 6.27 | 6.48 | 6.27 | 6.45 | 6.37 | 3.04% | 11,386 |
| Aug 26, 2025 | 6.41 | 6.41 | 6.26 | 6.26 | 6.18 | -2.03% | 23,861 |
| Aug 25, 2025 | 6.49 | 6.50 | 6.39 | 6.39 | 6.31 | 0.08% | 37,331 |
| Aug 22, 2025 | 6.40 | 6.44 | 6.34 | 6.39 | 6.30 | 6.06% | 13,560 |
| Aug 21, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 5.94 | -1.31% | 50,510 |
| Aug 20, 2025 | 6.16 | 6.16 | 6.10 | 6.10 | 6.02 | -1.13% | 20,038 |
| Aug 19, 2025 | 6.14 | 6.25 | 6.11 | 6.17 | 6.09 | -3.59% | 28,291 |
| Aug 18, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.32 | 0.79% | 1,289 |
| Aug 15, 2025 | 6.40 | 6.41 | 6.32 | 6.35 | 6.27 | 0.63% | 26,810 |
| Aug 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.23 | -2.17% | 861 |
| Aug 13, 2025 | 6.44 | 6.50 | 6.42 | 6.45 | 6.37 | 2.22% | 4,646 |
| Aug 12, 2025 | 6.54 | 6.54 | 6.31 | 6.31 | 6.23 | -0.94% | 19,363 |
| Aug 11, 2025 | 6.39 | 6.39 | 6.30 | 6.37 | 6.29 | -1.16% | 4,655 |
| Aug 8, 2025 | 6.58 | 6.58 | 6.44 | 6.45 | 6.36 | -1.90% | 2,438 |
| Aug 7, 2025 | 6.45 | 6.57 | 6.45 | 6.57 | 6.49 | 2.18% | 2,967 |
| Aug 6, 2025 | 6.35 | 6.46 | 6.32 | 6.43 | 6.35 | 3.38% | 8,091 |
| Aug 5, 2025 | 6.22 | 6.24 | 6.20 | 6.22 | 6.14 | 0.97% | 1,096 |
| Aug 4, 2025 | 6.13 | 6.18 | 6.13 | 6.16 | 6.08 | 0.33% | 44,273 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.14 | 6.14 | 6.06 | 0.16% | 21,759 |
| Jul 31, 2025 | 6.24 | 6.28 | 6.13 | 6.13 | 6.05 | -3.69% | 9,819 |