Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	66.250	68.205	66.060	67.646	58.830	8,600,783
2023-06-05	65.571	66.649	65.431	66.339	57.693	4,670,379
2023-06-02	65.930	68.375	65.691	66.000	57.398	7,451,178
2023-06-01	62.618	66.150	62.358	65.382	56.860	8,863,979
2023-05-31	63.266	63.266	61.900	61.900	53.832	20,534,716
2023-05-30	64.853	65.182	62.668	63.067	54.847	8,587,553
2023-05-29	64.095	64.304	63.536	64.085	55.732	2,559,397
2023-05-26	64.763	65.102	63.177	64.095	55.741	5,841,131
2023-05-25	64.164	66.170	63.087	63.795	55.480	11,941,450
2023-05-24	62.448	63.446	61.810	62.538	54.387	9,494,708
2023-05-23	62.817	64.055	62.079	62.857	54.665	7,881,253
2023-05-22	62.987	64.623	62.987	63.167	54.934	9,486,589
2023-05-19	63.157	63.516	62.289	63.167	54.934	11,540,943
2023-05-18	62.059	62.977	61.470	62.797	54.613	7,558,622
2023-05-17	61.750	62.319	61.381	62.109	54.014	6,474,967
2023-05-16	60.483	62.498	59.784	60.992	53.042	10,499,784
2023-05-15	61.480	62.099	60.762	61.121	53.155	6,071,052
2023-05-12	61.700	62.348	60.942	61.391	53.389	6,659,084
2023-05-11	59.565	62.239	59.565	61.700	53.658	12,927,283
2023-05-10	58.876	60.223	58.807	59.914	52.105	10,404,970
2023-05-09	57.619	59.734	57.589	58.797	51.133	4,174,957
2023-05-08	58.477	59.256	57.829	58.048	50.482	3,800,709
2023-05-05	57.559	59.116	57.310	58.218	50.630	5,524,815
2023-05-04	57.569	58.268	56.572	57.470	49.979	4,806,087
2023-05-03	55.893	56.961	55.384	56.522	49.155	3,414,935
2023-05-02	57.300	57.639	55.414	55.903	48.617	5,978,142
2023-04-28	57.599	58.368	57.031	57.879	50.335	6,085,084
2023-04-27	56.472	57.559	56.442	57.509	50.014	4,435,748
2023-04-26	56.073	56.921	55.354	56.472	49.111	4,134,766
2023-04-25	55.953	56.362	55.514	56.073	48.764	4,490,271
2023-04-24	56.472	57.180	55.873	56.372	49.025	4,962,942
2023-04-20	55.005	56.492	54.666	56.392	49.042	8,766,558
2023-04-19	56.013	56.013	54.167	54.726	47.593	9,742,970
2023-04-18	58.028	58.208	56.252	56.741	49.346	5,037,511
2023-04-17	57.440	58.238	57.041	57.749	50.222	5,498,856
2023-04-14	57.270	58.238	56.671	57.300	49.832	5,559,092
2023-04-13	58.148	58.667	56.751	57.819	50.283	8,665,128
2023-04-12	56.941	60.044	56.801	57.370	49.892	18,585,501
2023-04-11	53.189	56.971	53.189	56.671	49.285	16,544,878
2023-04-10	52.082	52.870	51.603	51.912	45.146	3,886,103
2023-04-06	52.381	53.199	51.773	52.122	45.328	5,579,639
2023-04-05	52.880	53.409	52.102	52.690	45.823	5,688,385
2023-04-04	52.351	54.027	52.182	53.070	46.153	6,679,130
2023-04-03	53.090	53.179	51.583	51.982	45.207	9,574,188
2023-03-31	54.826	55.295	52.890	53.279	46.335	10,657,842
2023-03-30	54.177	57.060	54.147	54.895	47.740	15,618,179
2023-03-29	53.060	53.618	51.882	53.000	46.092	4,925,056
2023-03-28	51.600	53.394	51.191	53.274	46.331	6,526,559
2023-03-27	51.670	52.357	50.693	51.700	44.640	5,976,450
2023-03-24	50.344	51.430	49.816	51.121	44.141	6,916,140
2023-03-23	51.899	52.178	49.048	49.895	43.082	8,622,551
2023-03-22	51.590	53.244	51.221	51.829	44.752	6,257,073
2023-03-21	52.995	53.583	51.670	51.899	44.812	5,054,017
2023-03-20	53.533	54.062	52.228	52.886	45.664	5,550,550
2023-03-17	54.879	55.118	52.716	53.563	46.249	14,047,287
2023-03-16	52.756	55.985	52.706	55.607	48.014	11,720,738
2023-03-15	48.809	53.404	47.444	52.726	45.526	22,275,943
2023-03-14	54.470	54.879	52.268	52.337	45.191	7,920,241
2023-03-13	54.341	54.849	53.234	54.560	47.110	5,445,906
2023-03-10	55.218	55.557	54.281	54.730	47.256	6,289,479

← NewerPage 15 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.