Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
7.41
-0.39 (-5.05%)
At close: Jul 17, 2026
LZRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.46 | 7.63 | 7.41 | 7.41 | 7.41 | -5.05% | 10,707 |
| Jul 16, 2026 | 8.12 | 8.49 | 7.76 | 7.80 | 7.80 | -0.77% | 8,464 |
| Jul 15, 2026 | 8.44 | 8.49 | 7.50 | 7.95 | 7.86 | -0.13% | 12,857 |
| Jul 14, 2026 | 8.37 | 8.37 | 7.86 | 7.96 | 7.87 | -0.50% | 61,010 |
| Jul 13, 2026 | 9.05 | 9.05 | 8.00 | 8.00 | 7.91 | -8.47% | 21,693 |
| Jul 10, 2026 | 8.00 | 9.05 | 8.00 | 8.74 | 8.65 | 7.11% | 21,955 |
| Jul 9, 2026 | 7.83 | 8.16 | 7.75 | 8.16 | 8.07 | 8.08% | 13,163 |
| Jul 8, 2026 | 7.42 | 7.77 | 7.42 | 7.55 | 7.47 | -0.66% | 28,374 |
| Jul 7, 2026 | 7.25 | 7.99 | 6.78 | 7.60 | 7.52 | -1.94% | 67,319 |
| Jul 6, 2026 | 7.74 | 7.89 | 7.70 | 7.75 | 7.67 | 4.03% | 89,191 |
| Jul 2, 2026 | 8.00 | 8.53 | 7.45 | 7.45 | 7.37 | 3.27% | 9,010 |
| Jul 1, 2026 | 7.44 | 7.48 | 7.20 | 7.21 | 7.14 | 0.06% | 27,975 |
| Jun 30, 2026 | 7.75 | 7.76 | 7.13 | 7.21 | 7.13 | -1.64% | 34,430 |
| Jun 29, 2026 | 7.70 | 8.67 | 7.33 | 7.33 | 7.25 | 4.56% | 27,202 |
| Jun 26, 2026 | 8.80 | 8.80 | 7.01 | 7.01 | 6.93 | -12.37% | 15,809 |
| Jun 25, 2026 | 8.16 | 8.36 | 7.50 | 8.00 | 7.91 | 5.26% | 24,923 |
| Jun 24, 2026 | 8.11 | 8.11 | 7.60 | 7.60 | 7.52 | -5.59% | 26,396 |
| Jun 23, 2026 | 8.04 | 8.12 | 7.94 | 8.05 | 7.96 | 1.64% | 32,326 |
| Jun 22, 2026 | 7.89 | 8.04 | 7.83 | 7.92 | 7.84 | 1.41% | 62,922 |
| Jun 18, 2026 | 7.93 | 7.93 | 7.66 | 7.81 | 7.73 | -0.96% | 12,965 |
| Jun 17, 2026 | 8.22 | 8.29 | 7.86 | 7.89 | 7.80 | -1.18% | 50,720 |
| Jun 16, 2026 | 8.08 | 8.12 | 7.98 | 7.98 | 7.89 | -5.23% | 35,501 |
| Jun 15, 2026 | 8.42 | 8.42 | 8.00 | 8.42 | 8.33 | 4.27% | 12,812 |
| Jun 12, 2026 | 8.06 | 8.15 | 8.01 | 8.08 | 7.99 | 2.74% | 12,813 |
| Jun 11, 2026 | 7.65 | 7.96 | 7.56 | 7.86 | 7.78 | 3.97% | 108,759 |
| Jun 10, 2026 | 7.67 | 7.67 | 7.51 | 7.56 | 7.48 | -2.70% | 20,453 |
| Jun 9, 2026 | 7.88 | 7.99 | 7.77 | 7.77 | 7.69 | -1.02% | 104,715 |
| Jun 8, 2026 | 7.90 | 7.90 | 7.73 | 7.85 | 7.77 | -0.76% | 91,061 |
| Jun 5, 2026 | 8.10 | 8.15 | 7.79 | 7.91 | 7.83 | -2.35% | 8,724 |
| Jun 4, 2026 | 8.52 | 8.52 | 7.65 | 8.10 | 8.01 | -5.15% | 19,182 |
| Jun 3, 2026 | 8.21 | 8.54 | 7.97 | 8.54 | 8.45 | 2.64% | 27,717 |
| Jun 2, 2026 | 8.24 | 8.50 | 8.24 | 8.32 | 8.23 | -0.12% | 44,659 |
| Jun 1, 2026 | 8.34 | 8.36 | 8.28 | 8.33 | 8.24 | 0.12% | 14,046 |
| May 29, 2026 | 8.32 | 8.80 | 8.25 | 8.32 | 8.23 | -3.04% | 17,570 |
| May 28, 2026 | 8.58 | 8.63 | 8.53 | 8.58 | 8.49 | -1.36% | 14,058 |
| May 27, 2026 | 8.86 | 9.00 | 8.53 | 8.70 | 8.61 | 0.12% | 28,240 |
| May 26, 2026 | 8.90 | 8.90 | 8.69 | 8.69 | 8.60 | -0.34% | 13,164 |
| May 22, 2026 | 8.74 | 8.74 | 8.61 | 8.72 | 8.63 | -1.69% | 13,824 |
| May 21, 2026 | 8.75 | 8.98 | 8.75 | 8.87 | 8.77 | -1.07% | 43,851 |
| May 20, 2026 | 8.84 | 9.03 | 8.77 | 8.97 | 8.87 | 6.87% | 44,537 |
| May 19, 2026 | 8.41 | 8.56 | 8.39 | 8.39 | 8.30 | -8.21% | 31,351 |
| May 18, 2026 | 8.73 | 9.14 | 8.56 | 9.14 | 9.04 | 6.76% | 16,223 |
| May 15, 2026 | 8.46 | 8.57 | 8.41 | 8.56 | 8.47 | -4.24% | 4,112 |
| May 14, 2026 | 8.88 | 8.95 | 8.78 | 8.94 | 8.84 | 3.23% | 9,853 |
| May 13, 2026 | 9.45 | 9.45 | 8.61 | 8.66 | 8.57 | -9.13% | 16,421 |
| May 12, 2026 | 9.56 | 9.68 | 9.46 | 9.53 | 9.43 | -2.16% | 14,989 |
| May 11, 2026 | 9.84 | 9.87 | 9.56 | 9.74 | 9.64 | -4.32% | 8,237 |
| May 8, 2026 | 10.13 | 10.26 | 10.08 | 10.18 | 10.07 | 7.65% | 24,645 |
| May 7, 2026 | 9.66 | 9.69 | 9.46 | 9.46 | 9.36 | -5.38% | 23,420 |
| May 6, 2026 | 9.74 | 10.00 | 9.66 | 10.00 | 9.89 | 5.66% | 20,697 |