Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	45.990	46.290	45.140	45.700	41.065	5,318,700
2024-05-22	46.740	46.740	45.640	45.800	41.155	10,586,600
2024-05-21	47.920	48.170	46.540	46.620	41.892	8,336,900
2024-05-20	47.900	48.480	47.400	47.920	43.060	6,365,800
2024-05-17	48.340	49.420	48.080	48.400	43.492	7,276,800
2024-05-16	48.650	48.930	47.600	48.630	43.698	11,921,800
2024-05-15	47.000	48.660	46.700	47.880	43.024	13,438,100
2024-05-14	46.290	47.000	45.700	47.000	42.234	21,302,400
2024-05-13	47.310	47.390	45.760	46.300	41.605	17,523,300
2024-05-10	52.400	52.440	46.600	47.000	42.234	22,108,200
2024-05-09	49.260	50.120	48.920	49.550	44.525	9,013,800
2024-05-08	49.020	50.250	48.900	50.180	45.091	5,940,900
2024-05-07	49.010	49.800	48.630	49.630	44.597	8,402,800
2024-05-06	49.500	49.960	48.620	48.880	43.923	5,970,600
2024-05-03	49.700	50.770	49.560	49.880	44.822	15,048,300
2024-05-02	49.780	49.940	48.160	48.510	43.591	20,064,500
2024-04-30	50.160	50.440	48.940	49.030	44.058	7,190,100
2024-04-29	50.050	50.840	50.050	50.550	45.424	3,845,800
2024-04-26	49.150	50.700	49.150	50.500	45.379	7,623,200
2024-04-25	49.300	49.300	48.210	48.740	43.797	9,388,900
2024-04-24	49.600	50.990	49.260	49.520	44.498	8,119,200
2024-04-23	49.170	50.470	48.750	50.240	45.145	6,253,000
2024-04-22	50.560	50.570	49.110	49.540	44.516	10,471,800
2024-04-19	50.770	51.950	50.270	50.270	45.172	12,906,000
2024-04-18	50.270	51.310	49.910	50.910	45.747	7,873,800
2024-04-17	50.310	50.970	49.560	50.000	44.929	8,991,300
2024-04-16	50.010	51.270	49.700	50.070	44.992	11,494,000
2024-04-15	51.810	51.900	50.580	50.580	45.451	9,887,300
2024-04-12	52.920	53.440	51.670	51.850	46.592	14,262,200
2024-04-11	53.590	53.640	53.000	53.280	47.877	5,160,500
2024-04-10	54.950	55.050	53.350	53.590	48.155	6,869,000
2024-04-09	54.300	55.650	54.130	55.320	49.710	6,145,900
2024-04-08	53.200	54.060	52.620	53.900	48.434	5,176,400
2024-04-05	53.220	53.590	52.670	53.180	47.787	5,453,200
2024-04-04	52.210	54.500	52.210	53.410	47.994	8,525,200
2024-04-03	52.660	52.750	51.720	51.850	46.592	6,010,800
2024-04-02	51.570	52.710	51.510	52.440	47.122	8,932,300
2024-04-01	54.900	55.090	52.620	52.650	47.311	6,815,900
2024-03-28	53.820	55.200	53.570	54.680	48.777	8,170,600
2024-03-27	53.580	54.080	53.010	53.920	48.099	5,526,800
2024-03-26	52.300	54.830	52.210	53.930	48.108	10,512,100
2024-03-25	52.500	53.020	52.000	52.500	46.832	6,369,100
2024-03-22	53.310	53.830	52.690	52.850	47.144	3,842,500
2024-03-21	55.010	55.040	53.770	53.830	48.019	5,349,800
2024-03-20	53.080	54.700	52.890	54.700	48.795	5,892,000
2024-03-19	52.860	53.700	52.290	53.250	47.501	8,371,600
2024-03-18	53.130	53.240	52.150	52.530	46.859	4,707,200
2024-03-15	53.920	54.120	52.730	52.800	47.100	8,371,700
2024-03-14	54.230	54.650	53.550	53.920	48.099	10,121,900
2024-03-13	53.700	54.710	53.010	54.500	48.616	6,176,400
2024-03-12	54.400	54.850	52.320	53.600	47.813	10,425,700
2024-03-11	52.880	53.190	52.200	52.300	46.654	8,745,600
2024-03-08	53.060	54.730	52.490	53.150	47.412	8,403,700
2024-03-07	51.770	53.250	51.080	53.170	47.430	12,279,700
2024-03-06	51.000	52.120	50.730	51.330	45.789	20,720,500
2024-03-05	51.420	51.910	50.680	50.820	45.334	9,877,100
2024-03-04	52.400	52.900	51.010	51.170	45.646	10,150,200
2024-03-01	53.010	53.620	52.500	52.500	46.832	5,903,800
2024-02-29	53.590	53.800	52.690	53.000	47.278	7,029,800
2024-02-28	54.450	54.450	53.370	53.860	48.045	5,057,200

← NewerPage 11 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.