Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
5.79
+0.39 (7.22%)
Nov 9, 2026, 3:58 PM EST
LZRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.60 | 5.79 | 5.47 | 5.79 | 5.79 | 7.22% | 126,105 |
| Nov 6, 2026 | 5.40 | 5.49 | 5.38 | 5.40 | 5.40 | 0.75% | 118,373 |
| Nov 5, 2026 | 5.35 | 5.44 | 5.02 | 5.36 | 5.36 | 0.19% | 147,336 |
| Nov 4, 2026 | 5.19 | 5.43 | 5.19 | 5.35 | 5.35 | 6.79% | 206,633 |
| Nov 3, 2026 | 5.24 | 5.24 | 4.95 | 5.01 | 5.01 | -4.92% | 68,840 |
| Nov 2, 2026 | 5.01 | 5.77 | 5.01 | 5.27 | 5.27 | 0.94% | 105,001 |
| Oct 30, 2026 | 5.19 | 5.31 | 5.09 | 5.22 | 5.22 | -4.04% | 56,176 |
| Oct 29, 2026 | 5.64 | 5.85 | 5.30 | 5.44 | 5.44 | -2.68% | 53,528 |
| Oct 28, 2026 | 5.81 | 5.81 | 5.45 | 5.59 | 5.59 | -3.62% | 99,815 |
| Oct 27, 2026 | 6.21 | 6.21 | 5.80 | 5.80 | 5.80 | -4.61% | 190,598 |
| Oct 26, 2026 | 9.89 | 9.89 | 5.30 | 6.08 | 6.08 | -42.86% | 346,286 |
| Oct 23, 2026 | 10.29 | 10.64 | 10.20 | 10.64 | 10.64 | 2.90% | 31,005 |
| Oct 22, 2026 | 10.49 | 10.49 | 10.24 | 10.34 | 10.34 | -1.80% | 10,276 |
| Oct 21, 2026 | 10.76 | 10.76 | 10.36 | 10.53 | 10.53 | 0.09% | 12,894 |
| Oct 20, 2026 | 10.46 | 10.68 | 10.45 | 10.52 | 10.52 | 3.45% | 14,752 |
| Oct 19, 2026 | 10.16 | 10.17 | 10.04 | 10.17 | 10.17 | 2.83% | 6,661 |
| Oct 16, 2026 | 9.92 | 9.92 | 9.74 | 9.89 | 9.89 | -0.30% | 8,531 |
| Oct 15, 2026 | 10.05 | 10.13 | 9.88 | 9.92 | 9.92 | -0.75% | 7,808 |
| Oct 14, 2026 | 9.88 | 10.18 | 9.84 | 10.00 | 10.00 | -2.77% | 16,489 |
| Oct 13, 2026 | 10.43 | 10.43 | 10.21 | 10.28 | 10.28 | -5.86% | 73,215 |
| Oct 12, 2026 | 11.58 | 11.72 | 10.37 | 10.92 | 10.92 | -0.18% | 14,523 |
| Oct 9, 2026 | 10.87 | 11.01 | 10.65 | 10.94 | 10.94 | 3.99% | 19,678 |
| Oct 8, 2026 | 10.40 | 10.68 | 10.40 | 10.52 | 10.52 | 2.63% | 71,042 |
| Oct 7, 2026 | 10.12 | 10.34 | 10.04 | 10.25 | 10.25 | -2.37% | 10,402 |
| Oct 6, 2026 | 10.59 | 10.59 | 10.02 | 10.50 | 10.50 | 6.05% | 23,653 |
| Oct 5, 2026 | 9.78 | 10.38 | 9.78 | 9.90 | 9.90 | 17.02% | 78,758 |
| Oct 2, 2026 | 8.77 | 8.77 | 7.98 | 8.55 | 8.46 | -6.04% | 18,976 |
| Oct 1, 2026 | 8.53 | 9.10 | 8.00 | 9.10 | 9.00 | 1.11% | 40,221 |
| Sep 30, 2026 | 7.75 | 9.05 | 7.75 | 9.00 | 8.91 | 7.78% | 28,967 |
| Sep 29, 2026 | 7.45 | 8.44 | 7.45 | 8.35 | 8.26 | 8.58% | 25,628 |
| Sep 28, 2026 | 7.48 | 8.15 | 7.43 | 7.69 | 7.61 | 1.18% | 13,357 |
| Sep 25, 2026 | 7.40 | 8.19 | 7.39 | 7.60 | 7.52 | 1.04% | 90,442 |
| Sep 24, 2026 | 7.28 | 8.11 | 7.23 | 7.52 | 7.44 | 4.47% | 159,212 |
| Sep 23, 2026 | 8.54 | 9.01 | 7.08 | 7.20 | 7.12 | -5.01% | 29,616 |
| Sep 22, 2026 | 7.61 | 7.84 | 7.34 | 7.58 | 7.50 | 0.26% | 8,628 |
| Sep 21, 2026 | 7.31 | 7.92 | 7.28 | 7.56 | 7.48 | 4.28% | 16,650 |
| Sep 18, 2026 | 7.08 | 7.25 | 7.03 | 7.25 | 7.17 | -1.36% | 16,244 |
| Sep 17, 2026 | 7.16 | 7.35 | 7.09 | 7.35 | 7.27 | 4.40% | 11,789 |
| Sep 16, 2026 | 6.99 | 7.21 | 6.99 | 7.04 | 6.97 | 0.24% | 8,926 |
| Sep 15, 2026 | 6.99 | 7.05 | 6.95 | 7.02 | 6.95 | -6.36% | 7,000 |
| Sep 14, 2026 | 6.81 | 7.50 | 6.81 | 7.50 | 7.42 | 7.14% | 18,248 |
| Sep 11, 2026 | 7.21 | 7.21 | 6.91 | 7.00 | 6.93 | -2.86% | 27,021 |
| Sep 10, 2026 | 7.00 | 7.33 | 7.00 | 7.21 | 7.13 | 3.39% | 10,097 |
| Sep 9, 2026 | 7.10 | 7.10 | 6.96 | 6.97 | 6.90 | -2.92% | 11,369 |
| Sep 8, 2026 | 7.39 | 7.39 | 7.18 | 7.18 | 7.10 | 2.57% | 66,787 |
| Sep 4, 2026 | 7.14 | 7.28 | 7.00 | 7.00 | 6.93 | -2.23% | 79,806 |
| Sep 3, 2026 | 7.51 | 7.57 | 7.16 | 7.16 | 7.08 | 0.70% | 21,616 |
| Sep 2, 2026 | 7.09 | 7.25 | 7.07 | 7.11 | 7.04 | 4.56% | 19,789 |
| Sep 1, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.73 | 1.64% | 5,982 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.69 | 6.69 | 6.62 | -1.33% | 30,697 |