Localiza Rent a Car S.A. (LZRFY)
OTCMKTS · Delayed Price · Currency is USD
7.26
+0.10 (1.40%)
Sep 4, 2026, 10:39 AM EST
LZRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.51 | 7.57 | 7.16 | 7.16 | 7.16 | 0.70% | 21,616 |
| Sep 2, 2026 | 7.09 | 7.25 | 7.07 | 7.11 | 7.11 | 4.56% | 19,789 |
| Sep 1, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | 1.64% | 5,982 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.69 | 6.69 | 6.69 | -1.33% | 30,697 |
| Aug 28, 2026 | 6.77 | 6.78 | 6.63 | 6.78 | 6.78 | - | 10,921 |
| Aug 27, 2026 | 6.88 | 6.92 | 6.77 | 6.78 | 6.78 | -2.86% | 12,445 |
| Aug 26, 2026 | 7.06 | 7.09 | 6.86 | 6.98 | 6.98 | 2.64% | 674,574 |
| Aug 25, 2026 | 6.76 | 6.90 | 6.72 | 6.80 | 6.80 | 2.10% | 86,678 |
| Aug 24, 2026 | 6.63 | 6.72 | 6.54 | 6.66 | 6.66 | 1.99% | 470,075 |
| Aug 21, 2026 | 6.56 | 6.58 | 6.32 | 6.53 | 6.53 | 6.87% | 86,689 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.10 | 6.11 | 6.11 | -2.24% | 28,856 |
| Aug 19, 2026 | 6.42 | 6.42 | 6.22 | 6.25 | 6.25 | 0.16% | 24,184 |
| Aug 18, 2026 | 6.38 | 6.52 | 6.23 | 6.24 | 6.24 | -3.41% | 37,915 |
| Aug 17, 2026 | 6.20 | 6.52 | 6.20 | 6.46 | 6.46 | 1.10% | 13,359 |
| Aug 14, 2026 | 6.60 | 6.92 | 6.36 | 6.39 | 6.39 | -3.62% | 140,610 |
| Aug 13, 2026 | 6.71 | 6.71 | 6.56 | 6.63 | 6.63 | -1.04% | 5,938 |
| Aug 12, 2026 | 6.77 | 6.77 | 6.63 | 6.70 | 6.70 | 0.60% | 10,584 |
| Aug 11, 2026 | 7.66 | 7.66 | 6.66 | 6.66 | 6.66 | -7.05% | 20,925 |
| Aug 10, 2026 | 7.18 | 7.24 | 7.15 | 7.17 | 7.17 | -2.12% | 10,596 |
| Aug 7, 2026 | 7.46 | 7.46 | 7.16 | 7.32 | 7.32 | -1.48% | 7,484 |
| Aug 6, 2026 | 7.56 | 7.56 | 7.38 | 7.43 | 7.43 | -2.49% | 6,137 |
| Aug 5, 2026 | 7.64 | 7.79 | 7.59 | 7.62 | 7.62 | 1.33% | 7,569 |
| Aug 4, 2026 | 7.15 | 7.64 | 7.15 | 7.52 | 7.52 | 0.94% | 10,316 |
| Aug 3, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.92% | 5,013 |
| Jul 31, 2026 | 7.89 | 7.89 | 7.31 | 7.31 | 7.31 | -2.14% | 32,153 |
| Jul 30, 2026 | 7.34 | 7.52 | 7.34 | 7.47 | 7.47 | 2.71% | 48,108 |
| Jul 29, 2026 | 7.27 | 7.29 | 7.18 | 7.27 | 7.27 | -1.74% | 14,447 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 1.26% | 30,998 |
| Jul 27, 2026 | 7.36 | 7.41 | 7.26 | 7.31 | 7.31 | 1.42% | 14,504 |
| Jul 24, 2026 | 7.43 | 7.43 | 7.20 | 7.21 | 7.21 | 0.11% | 13,868 |
| Jul 23, 2026 | 7.25 | 7.31 | 7.16 | 7.20 | 7.20 | -1.10% | 10,609 |
| Jul 22, 2026 | 7.15 | 7.40 | 7.15 | 7.28 | 7.28 | 1.53% | 41,289 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.17 | 7.17 | 7.17 | -1.92% | 7,152 |
| Jul 20, 2026 | 7.39 | 7.48 | 7.31 | 7.31 | 7.31 | -1.35% | 36,104 |
| 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 |