Localiza Rent a Car S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.330	51.000	49.150	49.690	49.690	8,505,500
2026-10-15	49.100	51.070	48.400	49.920	49.920	15,407,100
2026-10-14	49.570	51.140	48.790	50.290	50.290	18,430,200
2026-10-13	51.990	52.660	50.870	51.390	51.390	20,963,000
2026-10-09	52.880	54.870	52.660	54.510	54.510	18,375,200
2026-10-08	50.350	53.780	50.280	52.320	52.320	19,772,600
2026-10-07	50.200	51.500	49.780	50.660	50.660	20,456,800
2026-10-06	50.060	52.030	49.310	49.980	49.980	22,765,000
2026-10-05	47.280	51.550	47.000	50.060	50.060	39,218,100
2026-10-02	41.170	41.930	40.300	41.480	41.480	16,362,800
2026-10-01	39.500	41.650	38.880	40.240	40.240	19,174,500
2026-09-30	39.500	40.770	38.880	40.500	40.500	22,656,000
2026-09-29	37.680	38.830	37.680	38.530	38.530	12,867,400
2026-09-28	37.480	38.030	37.150	38.030	38.030	9,164,800
2026-09-25	38.500	39.450	37.870	38.350	37.793	14,253,500
2026-09-24	38.340	39.140	37.620	38.710	38.710	34,814,300
2026-09-23	37.540	39.230	37.380	38.150	38.150	15,701,700
2026-09-22	37.300	38.110	36.750	37.900	37.350	7,931,800
2026-09-21	36.700	38.040	36.450	37.440	36.897	8,601,700
2026-09-18	36.490	36.700	35.910	36.200	36.200	11,530,200
2026-09-17	36.600	36.950	35.600	36.700	36.700	19,470,400
2026-09-16	35.490	36.940	35.420	36.440	36.440	8,651,600
2026-09-15	35.970	36.280	35.330	35.680	35.680	5,724,300
2026-09-14	34.600	35.950	34.550	35.590	35.590	4,375,900
2026-09-11	37.000	37.160	35.460	35.800	35.800	8,690,800
2026-09-10	35.380	37.250	35.280	36.810	36.810	9,992,100
2026-09-09	36.430	36.440	35.490	35.720	35.720	7,117,400
2026-09-08	37.460	37.480	36.850	36.850	36.850	8,744,200
2026-09-04	36.640	37.210	35.990	36.640	36.640	7,730,800
2026-09-03	37.480	38.550	36.750	36.750	36.750	13,589,800
2026-09-02	35.020	37.510	34.170	36.360	36.360	11,389,200
2026-09-01	35.390	35.790	34.300	34.640	34.640	12,634,300
2026-08-31	35.300	35.730	34.940	35.070	35.070	7,975,400
2026-08-28	35.380	35.560	34.410	34.810	34.810	4,030,800
2026-08-27	35.100	35.660	35.020	35.060	35.060	5,314,800
2026-08-26	35.710	36.670	35.270	35.400	35.400	13,702,600
2026-08-25	33.690	35.720	33.690	35.650	35.650	10,985,700
2026-08-24	33.400	34.370	33.220	33.700	33.700	7,510,300
2026-08-21	32.430	34.230	32.270	33.920	33.920	15,550,300
2026-08-20	32.220	32.620	31.740	32.030	32.030	9,553,700
2026-08-19	33.440	33.590	32.170	32.510	32.510	10,627,400
2026-08-18	33.300	33.680	32.470	32.470	32.470	10,146,100
2026-08-17	33.220	34.000	33.220	33.430	33.430	5,491,400
2026-08-14	33.880	34.190	33.130	33.510	33.510	12,264,200
2026-08-13	34.020	34.890	33.900	34.060	34.060	9,926,600
2026-08-12	34.870	34.960	34.100	34.100	34.100	13,324,200
2026-08-11	36.320	36.530	34.450	34.710	34.710	15,375,400
2026-08-10	37.640	37.980	36.230	36.300	36.300	11,144,000
2026-08-07	38.810	39.000	36.300	37.820	37.820	17,240,400
2026-08-06	38.700	38.960	37.990	38.160	38.160	5,579,300
2026-08-05	39.270	40.190	39.000	39.200	39.200	7,549,300
2026-08-04	39.080	39.340	38.710	39.090	39.090	7,746,700
2026-08-03	38.450	38.500	37.700	38.100	38.100	4,634,000
2026-07-31	39.000	39.000	37.600	37.610	37.610	4,718,300
2026-07-30	37.820	38.230	37.550	38.230	38.230	4,682,600
2026-07-29	38.170	38.200	37.110	37.440	37.440	7,096,500
2026-07-28	38.810	39.380	38.090	38.370	38.370	10,080,200
2026-07-27	37.300	37.880	37.050	37.720	37.720	4,890,700
2026-07-24	36.790	37.380	36.590	36.890	36.890	4,734,200
2026-07-23	36.930	37.190	36.030	37.140	37.140	13,203,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5351 BRL
2026-03-27	0.5221 BRL
2025-12-17	0.5155 BRL
2025-09-25	0.5154 BRL
2025-06-27	0.5062 BRL
2025-03-26	0.4564 BRL
2024-12-17	0.4047 BRL
2024-09-25	0.3995 BRL
2024-06-26	0.3980 BRL
2024-04-01	0.3836 BRL
2023-12-26	0.3829 BRL
2023-09-27	0.8130 BRL
2023-06-30	0.3492 BRL
2023-03-28	0.3692 BRL
2022-12-21	0.3662 BRL
2022-09-28	0.3549 BRL
2022-06-30	0.1749 BRL
2022-04-29	0.2741 BRL
2022-03-29	0.1467 BRL
2021-12-17	0.1292 BRL
2021-09-29	0.1092 BRL
2021-06-29	0.0962 BRL
2021-04-30	0.0241 BRL
2021-03-29	0.0848 BRL
2020-12-15	0.0849 BRL
2020-09-10	0.0874 BRL
2020-06-23	0.0862 BRL
2020-03-13	0.0890 BRL
2019-12-17	0.1047 BRL
2019-09-09	0.1089 BRL
2019-06-24	0.1102 BRL
2019-05-03	0.0106 BRL
2019-03-26	0.1012 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.