Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
8.32
-0.01 (-0.12%)
At close: Jun 2, 2026
LZRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.24 | 8.50 | 8.24 | 8.32 | - | -0.12% | 1,216 |
| Jun 1, 2026 | 8.34 | 8.36 | 8.28 | 8.33 | 8.33 | 0.12% | 14,046 |
| May 29, 2026 | 8.32 | 8.80 | 8.25 | 8.32 | 8.32 | -3.04% | 17,570 |
| May 28, 2026 | 8.58 | 8.63 | 8.53 | 8.58 | 8.58 | -1.36% | 14,058 |
| May 27, 2026 | 8.86 | 9.00 | 8.53 | 8.70 | 8.70 | 0.12% | 28,240 |
| May 26, 2026 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | -0.34% | 13,164 |
| May 22, 2026 | 8.74 | 8.74 | 8.61 | 8.72 | 8.72 | -1.69% | 13,824 |
| May 21, 2026 | 8.75 | 8.98 | 8.75 | 8.87 | 8.87 | -1.07% | 43,851 |
| May 20, 2026 | 8.84 | 9.03 | 8.77 | 8.97 | 8.97 | 6.87% | 44,537 |
| May 19, 2026 | 8.41 | 8.56 | 8.39 | 8.39 | 8.39 | -8.21% | 31,351 |
| May 18, 2026 | 8.73 | 9.14 | 8.56 | 9.14 | 9.14 | 6.76% | 16,223 |
| May 15, 2026 | 8.46 | 8.57 | 8.41 | 8.56 | 8.56 | -4.24% | 4,112 |
| May 14, 2026 | 8.88 | 8.95 | 8.78 | 8.94 | 8.94 | 3.23% | 9,853 |
| May 13, 2026 | 9.45 | 9.45 | 8.61 | 8.66 | 8.66 | -9.13% | 16,421 |
| May 12, 2026 | 9.56 | 9.68 | 9.46 | 9.53 | 9.53 | -2.16% | 14,989 |
| May 11, 2026 | 9.84 | 9.87 | 9.56 | 9.74 | 9.74 | -4.32% | 8,237 |
| May 8, 2026 | 10.13 | 10.26 | 10.08 | 10.18 | 10.18 | 7.65% | 24,645 |
| May 7, 2026 | 9.66 | 9.69 | 9.46 | 9.46 | 9.46 | -5.38% | 23,420 |
| May 6, 2026 | 9.74 | 10.00 | 9.66 | 10.00 | 10.00 | 5.66% | 20,697 |
| May 5, 2026 | 9.44 | 9.48 | 9.40 | 9.46 | 9.46 | 2.94% | 155,797 |
| May 4, 2026 | 9.30 | 9.30 | 9.10 | 9.19 | 9.19 | -3.53% | 9,853 |
| May 1, 2026 | 8.82 | 9.81 | 8.82 | 9.53 | 9.53 | -3.68% | 17,904 |
| Apr 30, 2026 | 9.25 | 9.89 | 9.25 | 9.89 | 9.89 | 8.32% | 10,965 |
| Apr 29, 2026 | 9.30 | 9.30 | 9.10 | 9.13 | 9.13 | -3.59% | 1,290 |
| Apr 28, 2026 | 9.50 | 9.52 | 9.47 | 9.47 | 9.47 | -2.77% | 7,117 |
| Apr 27, 2026 | 10.11 | 10.11 | 9.74 | 9.74 | 9.74 | -2.11% | 6,998 |
| Apr 24, 2026 | 9.78 | 9.95 | 9.75 | 9.95 | 9.95 | -0.50% | 4,371 |
| Apr 23, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 5,530 |
| Apr 22, 2026 | 10.43 | 10.44 | 10.18 | 10.25 | 10.25 | -3.21% | 7,871 |
| Apr 21, 2026 | 10.75 | 11.54 | 10.59 | 10.59 | 10.59 | -5.53% | 17,867 |
| Apr 20, 2026 | 10.39 | 11.21 | 10.39 | 11.21 | 11.21 | 7.68% | 843,860 |
| Apr 17, 2026 | 10.61 | 10.65 | 10.35 | 10.41 | 10.41 | 1.26% | 4,063 |
| Apr 16, 2026 | 10.28 | 10.29 | 10.23 | 10.28 | 10.28 | -1.44% | 52,227 |
| Apr 15, 2026 | 10.26 | 10.48 | 10.23 | 10.43 | 10.43 | 1.21% | 15,953 |
| Apr 14, 2026 | 10.11 | 10.37 | 10.11 | 10.31 | 10.31 | 6.03% | 150,815 |
| Apr 13, 2026 | 9.60 | 9.84 | 9.54 | 9.72 | 9.72 | -0.62% | 151,784 |
| Apr 10, 2026 | 9.98 | 9.98 | 9.72 | 9.78 | 9.78 | -2.10% | 22,246 |
| Apr 9, 2026 | 9.79 | 9.99 | 9.71 | 9.99 | 9.99 | 1.52% | 6,164 |
| Apr 8, 2026 | 9.63 | 9.91 | 9.63 | 9.84 | 9.84 | 7.78% | 136,574 |
| Apr 7, 2026 | 9.11 | 9.13 | 9.00 | 9.13 | 9.13 | -4.70% | 14,510 |
| Apr 6, 2026 | 9.80 | 9.80 | 9.26 | 9.58 | 9.58 | -2.62% | 8,561 |
| Apr 2, 2026 | 9.65 | 11.76 | 9.09 | 9.90 | 9.84 | 5.43% | 12,791 |
| Apr 1, 2026 | 10.70 | 10.70 | 9.23 | 9.39 | 9.33 | -0.32% | 7,708 |
| Mar 31, 2026 | 9.31 | 9.82 | 9.31 | 9.42 | 9.36 | 6.92% | 20,455 |
| Mar 30, 2026 | 9.11 | 9.64 | 8.51 | 8.81 | 8.75 | -1.12% | 5,904 |
| Mar 27, 2026 | 9.44 | 10.63 | 8.26 | 8.91 | 8.85 | -2.09% | 3,955 |
| Mar 26, 2026 | 10.83 | 10.85 | 8.91 | 9.10 | 9.04 | -1.52% | 8,514 |
| Mar 25, 2026 | 9.27 | 9.33 | 9.19 | 9.24 | 9.18 | 3.12% | 36,253 |
| Mar 24, 2026 | 8.80 | 9.04 | 8.80 | 8.96 | 8.90 | -1.65% | 92,302 |
| Mar 23, 2026 | 8.17 | 9.11 | 8.17 | 9.11 | 9.05 | 5.81% | 1,016,973 |