Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	53.000	54.500	52.540	54.500	48.616	7,524,200
2024-02-26	53.180	53.730	52.090	52.090	46.466	5,304,500
2024-02-23	53.890	53.890	52.210	53.190	47.448	5,948,300
2024-02-22	54.300	54.750	53.370	53.510	47.733	6,113,500
2024-02-21	54.040	54.340	53.180	53.950	48.126	6,094,900
2024-02-20	52.400	54.410	52.220	54.040	48.206	9,960,500
2024-02-19	51.430	52.570	51.430	52.560	46.886	2,846,100
2024-02-16	52.330	52.560	51.320	51.860	46.261	6,153,300
2024-02-15	52.200	52.540	51.660	52.130	46.502	4,636,600
2024-02-14	52.000	52.220	51.360	52.000	46.386	6,696,800
2024-02-09	52.650	53.380	52.360	52.500	46.832	2,738,500
2024-02-08	53.260	53.800	51.740	52.650	46.966	6,017,300
2024-02-07	52.690	53.970	51.900	53.520	47.742	11,692,900
2024-02-06	52.860	54.210	52.080	52.690	47.002	16,502,000
2024-02-05	53.370	54.170	52.960	53.740	47.938	5,464,400
2024-02-02	54.480	54.780	53.320	53.560	47.778	7,142,400
2024-02-01	54.360	54.710	53.570	54.480	48.598	7,681,900
2024-01-31	54.590	55.820	54.120	54.120	48.277	14,076,900
2024-01-30	55.100	55.650	53.850	54.490	48.607	11,611,000
2024-01-29	56.230	57.310	55.040	55.450	49.464	7,615,500
2024-01-26	58.900	58.900	56.040	56.240	50.168	10,955,800
2024-01-25	58.610	59.100	58.260	58.360	52.060	3,798,600
2024-01-24	59.790	59.930	58.390	58.630	52.300	9,629,800
2024-01-23	59.170	59.660	58.350	59.220	52.827	6,818,500
2024-01-22	60.210	60.610	58.430	58.710	52.372	4,311,600
2024-01-19	59.580	60.570	58.240	60.090	53.603	5,720,700
2024-01-18	61.210	61.500	59.360	59.360	52.952	5,815,100
2024-01-17	60.070	61.190	60.010	60.940	54.361	4,370,300
2024-01-16	60.310	60.800	60.030	60.280	53.772	5,204,200
2024-01-15	61.010	61.500	59.700	61.180	54.575	2,178,400
2024-01-12	60.670	62.260	60.110	61.000	54.415	5,675,400
2024-01-11	62.640	62.890	61.010	61.010	54.423	5,918,800
2024-01-10	62.690	63.360	62.170	63.000	56.199	6,144,500
2024-01-09	62.390	62.930	62.000	62.210	55.494	3,826,500
2024-01-08	60.300	63.340	59.990	62.800	56.020	5,556,800
2024-01-05	59.480	61.170	59.210	60.500	53.969	7,448,200
2024-01-04	60.900	61.130	59.220	59.630	53.192	7,653,400
2024-01-03	61.220	61.620	60.340	60.900	54.325	5,667,700
2024-01-02	63.330	63.510	60.920	61.260	54.646	7,037,300
2023-12-28	63.450	63.900	63.210	63.600	56.734	3,404,700
2023-12-27	63.800	63.800	62.830	63.600	56.734	4,905,300
2023-12-26	64.852	64.852	63.583	64.133	57.209	5,962,158
2023-12-22	64.382	65.112	63.883	64.452	57.153	4,408,527
2023-12-21	63.923	64.562	63.623	64.462	57.161	5,651,532
2023-12-20	64.292	64.462	63.024	63.144	55.992	7,276,438
2023-12-19	64.542	65.012	64.223	64.283	57.002	5,347,713
2023-12-18	64.592	64.832	63.473	64.302	57.020	5,406,775
2023-12-15	65.451	66.031	63.933	63.973	56.727	6,799,036
2023-12-14	62.934	65.771	62.934	65.241	57.852	16,957,099
2023-12-13	60.486	63.553	60.287	62.854	55.735	8,413,932
2023-12-12	61.076	61.316	59.767	60.457	53.609	3,776,063
2023-12-11	60.766	61.426	60.616	61.066	54.150	3,472,645
2023-12-08	61.426	61.965	60.447	61.016	54.105	4,512,937
2023-12-07	61.016	61.765	60.686	61.426	54.469	4,271,283
2023-12-06	61.036	61.615	60.506	61.006	54.097	3,624,604
2023-12-05	60.776	61.445	60.207	60.736	53.857	5,753,239
2023-12-04	60.307	60.936	60.087	60.586	53.724	3,831,722
2023-12-01	60.297	60.676	59.188	60.676	53.804	11,592,368
2023-11-30	59.597	60.387	59.298	59.977	53.184	8,901,043
2023-11-29	58.998	59.787	58.888	59.168	52.467	6,280,792

← NewerPage 12 of 21 · 1,247 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.