Localiza Rent a Car S.A. (LZRFY)
OTCMKTS
· Delayed Price · Currency is USD
7.56
+0.06 (0.80%)
Apr 28, 2025, 3:47 PM EDT
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 7.01 | 7.33 | 7.01 | 7.08 | 7.08 | 0.43% | 40,319 |
| Apr 21, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | 3.16% | 1,366 |
| Apr 17, 2025 | 6.57 | 6.86 | 6.57 | 6.83 | 6.83 | 5.14% | 6,069 |
| Apr 16, 2025 | 6.63 | 6.63 | 6.50 | 6.50 | 6.50 | 3.17% | 4,020 |
| Apr 15, 2025 | 6.62 | 6.69 | 6.30 | 6.30 | 6.30 | -5.97% | 32,511 |
| Apr 14, 2025 | 6.68 | 6.73 | 6.61 | 6.70 | 6.70 | 2.29% | 13,397 |
| Apr 11, 2025 | 6.46 | 6.60 | 6.43 | 6.55 | 6.55 | 11.97% | 34,636 |
| Apr 10, 2025 | 6.02 | 6.29 | 5.85 | 5.85 | 5.85 | -7.00% | 41,657 |
| Apr 9, 2025 | 5.88 | 6.31 | 5.83 | 6.29 | 6.29 | 2.44% | 92,567 |
| Apr 8, 2025 | 6.68 | 6.68 | 5.83 | 6.14 | 6.14 | -7.11% | 17,666 |
| Apr 7, 2025 | 7.13 | 7.13 | 5.81 | 6.61 | 6.61 | 8.54% | 17,385 |
| Apr 4, 2025 | 6.22 | 6.36 | 5.96 | 6.09 | 6.09 | -10.04% | 63,477 |
| Apr 3, 2025 | 6.76 | 6.90 | 6.72 | 6.77 | 6.77 | 5.04% | 4,507 |
| Apr 2, 2025 | 6.46 | 6.49 | 6.22 | 6.45 | 6.37 | 3.45% | 2,389 |
| Apr 1, 2025 | 6.10 | 6.28 | 6.10 | 6.23 | 6.16 | 2.13% | 23,969 |
| Mar 31, 2025 | 6.05 | 6.20 | 5.85 | 6.10 | 6.03 | -0.49% | 25,588 |
| Mar 28, 2025 | 6.10 | 6.37 | 6.09 | 6.13 | 6.06 | 5.33% | 17,638 |
| Mar 27, 2025 | 6.35 | 6.37 | 5.82 | 5.82 | 5.75 | -2.35% | 27,583 |
| Mar 26, 2025 | 6.03 | 6.07 | 5.96 | 5.96 | 5.89 | 4.20% | 11,558 |
| Mar 25, 2025 | 5.82 | 5.92 | 5.72 | 5.72 | 5.65 | 2.14% | 7,409 |
| Mar 24, 2025 | 5.77 | 5.80 | 5.60 | 5.60 | 5.54 | -2.44% | 61,444 |
| Mar 21, 2025 | 5.94 | 6.06 | 5.73 | 5.74 | 5.67 | -6.29% | 37,715 |
| Mar 20, 2025 | 6.13 | 6.37 | 5.98 | 6.13 | 6.05 | 4.88% | 6,309 |
| Mar 19, 2025 | 6.05 | 6.14 | 5.84 | 5.84 | 5.77 | 0.34% | 15,217 |
| Mar 18, 2025 | 5.98 | 5.98 | 5.72 | 5.82 | 5.75 | -3.48% | 40,050 |
| Mar 17, 2025 | 6.04 | 6.20 | 5.90 | 6.03 | 5.96 | 1.17% | 56,123 |
| Mar 14, 2025 | 5.43 | 5.96 | 5.43 | 5.96 | 5.89 | 9.76% | 36,246 |
| Mar 13, 2025 | 5.21 | 5.43 | 5.21 | 5.43 | 5.37 | 3.43% | 65,659 |
| Mar 12, 2025 | 5.14 | 5.27 | 5.14 | 5.25 | 5.19 | 2.74% | 50,026 |
| Mar 11, 2025 | 5.37 | 5.37 | 5.05 | 5.11 | 5.05 | 0.20% | 64,238 |
| Mar 10, 2025 | 5.18 | 5.25 | 5.10 | 5.10 | 5.04 | -2.11% | 27,496 |
| Mar 7, 2025 | 4.98 | 5.21 | 4.98 | 5.21 | 5.15 | 6.11% | 55,522 |
| Mar 6, 2025 | 4.87 | 5.00 | 4.83 | 4.91 | 4.85 | 1.13% | 28,096 |
| Mar 5, 2025 | 4.74 | 4.91 | 4.50 | 4.86 | 4.80 | 3.30% | 71,816 |
| Mar 4, 2025 | 4.69 | 4.70 | 4.50 | 4.70 | 4.65 | 0.43% | 75,457 |
| Mar 3, 2025 | 4.97 | 5.17 | 4.50 | 4.68 | 4.63 | 2.63% | 81,737 |
| Feb 28, 2025 | 4.89 | 5.00 | 4.56 | 4.56 | 4.51 | -5.59% | 31,178 |
| Feb 27, 2025 | 4.80 | 4.97 | 4.71 | 4.83 | 4.77 | 1.05% | 37,034 |
| Feb 26, 2025 | 4.84 | 4.95 | 4.77 | 4.78 | 4.72 | -1.65% | 35,957 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.82 | 4.86 | 4.80 | 8.00% | 59,597 |
| Feb 24, 2025 | 5.06 | 5.55 | 4.50 | 4.50 | 4.45 | -12.96% | 54,329 |
| Feb 21, 2025 | 5.31 | 5.38 | 4.95 | 5.17 | 5.11 | -4.44% | 71,958 |
| Feb 20, 2025 | 5.38 | 5.45 | 5.30 | 5.41 | 5.35 | 2.08% | 30,414 |
| Feb 19, 2025 | 5.75 | 5.75 | 5.30 | 5.30 | 5.24 | -6.69% | 26,720 |
| Feb 18, 2025 | 5.58 | 5.98 | 5.58 | 5.68 | 5.61 | -0.70% | 65,021 |
| Feb 14, 2025 | 5.27 | 5.92 | 5.27 | 5.72 | 5.65 | 9.06% | 77,886 |