Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	39.700	42.600	39.580	42.600	38.645	33,435,300
2024-08-15	40.580	41.110	39.040	39.200	35.560	28,346,900
2024-08-14	41.250	42.980	39.400	40.000	36.286	83,137,200
2024-08-13	49.210	50.230	47.590	48.100	43.634	10,930,000
2024-08-12	49.490	49.850	48.980	49.220	44.650	11,962,400
2024-08-09	49.190	49.550	48.470	48.850	44.315	5,876,700
2024-08-08	48.600	49.190	47.930	48.470	43.970	11,639,400
2024-08-07	45.940	48.820	45.500	48.550	44.042	22,910,600
2024-08-06	43.920	45.010	43.900	44.540	40.405	8,317,800
2024-08-05	44.150	44.290	42.440	43.940	39.860	9,432,200
2024-08-02	43.550	45.080	43.550	45.080	40.895	10,079,100
2024-08-01	44.150	44.760	43.450	43.760	39.697	7,352,800
2024-07-31	42.140	44.000	42.050	43.830	39.761	10,333,300
2024-07-30	42.300	42.680	41.720	42.040	38.137	6,178,400
2024-07-29	43.920	44.280	42.540	42.600	38.645	5,681,300
2024-07-26	42.850	44.040	42.420	43.930	39.851	6,019,600
2024-07-25	42.780	43.640	42.500	43.060	39.062	9,905,700
2024-07-24	43.190	43.810	42.420	43.300	39.280	6,560,200
2024-07-23	42.800	43.420	42.300	43.380	39.352	13,656,800
2024-07-22	43.520	43.800	42.900	42.950	38.962	7,415,700
2024-07-19	43.470	43.980	43.090	43.410	39.380	6,212,600
2024-07-18	45.020	45.020	43.000	43.470	39.434	9,506,300
2024-07-17	46.000	46.230	45.010	45.130	40.940	4,662,200
2024-07-16	46.350	47.100	45.860	45.860	41.602	3,308,300
2024-07-15	46.800	46.800	46.070	46.440	42.128	6,189,100
2024-07-12	46.750	47.270	46.420	46.700	42.364	12,341,200
2024-07-11	45.800	46.620	45.490	46.600	42.273	8,646,500
2024-07-10	44.950	46.090	44.730	45.250	41.049	8,892,700
2024-07-09	43.540	44.780	43.350	44.420	40.296	5,540,200
2024-07-08	43.770	43.910	43.150	43.640	39.588	3,866,900
2024-07-05	43.470	43.990	42.910	43.740	39.679	7,454,700
2024-07-04	42.570	44.000	42.570	43.600	39.552	10,443,600
2024-07-03	42.130	42.970	42.050	42.150	38.237	6,503,500
2024-07-02	41.820	41.980	41.020	41.700	37.828	7,536,200
2024-07-01	41.860	43.110	41.650	41.770	37.892	9,860,900
2024-06-28	42.810	42.810	41.240	42.000	38.101	10,629,700
2024-06-27	42.020	42.880	41.710	42.850	38.872	11,556,700
2024-06-26	41.463	42.520	40.934	42.311	38.382	12,490,885
2024-06-25	41.542	42.820	41.034	42.141	37.868	11,211,593
2024-06-24	41.892	42.710	41.532	42.091	37.823	8,690,187
2024-06-21	39.427	41.892	39.167	41.612	37.392	14,774,792
2024-06-20	39.966	40.844	39.217	39.547	35.536	9,182,022
2024-06-19	39.088	39.996	38.918	39.926	35.877	4,652,190
2024-06-18	39.400	39.900	38.990	39.150	35.180	6,677,900
2024-06-17	40.090	40.090	39.250	39.400	35.404	8,040,300
2024-06-14	39.920	40.700	39.770	40.420	36.321	8,598,600
2024-06-13	41.100	41.100	40.100	40.180	36.105	9,478,500
2024-06-12	41.930	42.210	40.270	41.020	36.860	11,882,200
2024-06-11	42.000	42.420	41.510	41.550	37.336	7,179,400
2024-06-10	42.330	42.810	41.860	41.860	37.615	4,533,800
2024-06-07	42.980	43.440	42.300	42.750	38.415	5,530,900
2024-06-06	42.840	44.010	42.750	43.700	39.268	8,681,900
2024-06-05	43.990	44.300	42.880	43.020	38.657	9,943,800
2024-06-04	42.380	42.840	41.900	42.840	38.496	9,414,000
2024-06-03	42.880	43.080	42.090	42.650	38.325	9,288,500
2024-05-31	43.980	43.990	42.350	42.730	38.397	16,540,500
2024-05-29	44.050	44.300	43.480	44.000	39.538	12,394,900
2024-05-28	45.610	45.960	44.140	44.560	40.041	7,897,000
2024-05-27	44.750	45.390	44.610	44.940	40.383	3,542,100
2024-05-24	46.270	46.270	44.940	45.400	40.796	6,199,900

← NewerPage 10 of 21 · 1,250 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.