Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	63.855	63.955	62.927	63.326	55.356	3,117,161
2023-08-29	62.937	64.134	62.807	63.496	55.504	3,964,079
2023-08-28	63.127	63.177	61.979	62.718	54.824	4,109,910
2023-08-25	65.382	65.531	62.628	62.867	54.955	5,160,189
2023-08-24	66.080	66.409	65.332	65.382	57.153	6,215,580
2023-08-23	64.703	66.878	64.124	66.250	57.912	9,066,337
2023-08-22	62.738	64.633	62.538	64.553	56.429	6,558,456
2023-08-21	62.199	62.758	61.780	62.358	54.510	5,390,911
2023-08-18	62.339	63.476	61.939	62.827	54.920	8,180,631
2023-08-17	63.785	64.534	62.598	62.608	54.728	7,101,787
2023-08-16	63.955	65.900	63.805	63.945	55.897	7,056,184
2023-08-15	63.446	65.591	62.728	64.843	56.682	10,058,986
2023-08-14	66.818	66.818	63.725	64.124	56.054	6,254,067
2023-08-11	66.399	66.898	65.880	66.459	58.095	3,468,256
2023-08-10	66.848	67.926	66.200	66.399	58.042	4,853,494
2023-08-09	66.060	66.589	65.611	66.070	57.755	4,837,057
2023-08-08	65.851	66.399	65.162	66.220	57.885	3,324,731
2023-08-07	67.247	67.257	65.960	66.240	57.903	2,752,835
2023-08-04	66.559	67.876	66.000	66.868	58.452	3,850,221
2023-08-03	67.946	68.215	66.250	66.569	58.191	6,698,173
2023-08-02	67.337	67.696	66.429	67.497	59.002	3,897,027
2023-08-01	66.549	67.557	66.170	67.347	58.871	3,433,678
2023-07-31	66.888	67.507	66.290	67.068	58.627	5,980,447
2023-07-28	66.170	66.659	65.661	66.589	58.208	3,812,937
2023-07-27	67.846	68.774	65.661	66.000	57.694	6,596,242
2023-07-26	67.906	68.165	67.178	67.896	59.351	5,112,681
2023-07-25	70.211	70.211	67.916	68.006	59.447	6,170,578
2023-07-24	69.941	70.530	68.993	69.392	60.659	5,367,559
2023-07-21	69.442	70.819	68.894	70.171	61.339	5,506,072
2023-07-20	69.782	70.290	69.263	69.822	61.034	3,711,106
2023-07-19	69.083	69.652	67.457	69.303	60.580	4,884,765
2023-07-18	69.432	69.772	68.265	69.083	60.388	3,336,458
2023-07-17	68.455	69.452	67.886	69.223	60.511	4,045,764
2023-07-14	70.131	70.131	68.245	68.325	59.726	5,661,324
2023-07-13	70.620	71.248	69.632	69.961	61.156	6,643,950
2023-07-12	70.131	70.590	69.742	70.041	61.226	8,173,815
2023-07-11	69.153	69.313	67.407	69.313	60.589	5,453,854
2023-07-10	69.742	69.861	68.734	69.572	60.816	4,271,375
2023-07-07	69.133	70.580	69.033	69.981	61.173	5,801,441
2023-07-06	68.924	69.602	68.145	69.093	60.397	6,522,174
2023-07-05	68.524	70.141	67.786	69.722	60.947	4,400,768
2023-07-04	68.524	69.792	68.524	68.794	60.136	3,603,763
2023-07-03	68.584	69.193	67.527	68.973	60.293	3,737,767
2023-06-30	68.614	69.203	67.636	68.345	59.743	11,866,480
2023-06-29	66.868	68.145	66.419	68.145	59.263	27,625,078
2023-06-28	66.250	67.088	65.811	66.200	57.571	9,382,253
2023-06-27	66.848	67.088	64.863	66.419	57.762	12,369,219
2023-06-26	67.267	68.026	66.629	67.347	58.569	5,008,645
2023-06-23	67.846	68.365	67.138	67.347	58.569	6,153,038
2023-06-22	66.689	67.956	65.711	67.696	58.873	4,923,553
2023-06-21	66.938	67.227	66.100	67.227	58.465	5,542,154
2023-06-20	67.347	67.467	66.379	66.918	58.196	5,613,616
2023-06-19	64.853	67.467	64.514	67.467	58.673	8,392,812
2023-06-16	64.354	65.821	64.164	64.933	56.469	17,488,817
2023-06-15	66.878	67.507	66.329	66.489	57.823	7,586,685
2023-06-14	66.030	67.038	65.561	66.928	58.205	9,066,337
2023-06-13	67.547	67.547	65.102	65.671	57.112	11,174,212
2023-06-12	68.455	68.844	66.948	67.078	58.335	6,754,901
2023-06-09	68.095	69.861	67.666	68.026	59.159	10,753,459
2023-06-07	67.437	68.734	66.609	67.397	58.613	6,852,121

← NewerPage 14 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.