Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	55.826	57.171	55.547	55.776	48.160	10,950,204
2023-03-08	53.234	56.334	53.234	55.816	48.194	9,270,481
2023-03-07	52.826	54.072	52.587	53.234	45.965	5,542,724
2023-03-06	53.155	53.972	52.138	53.165	45.905	10,895,123
2023-03-03	53.105	53.643	52.427	52.776	45.569	5,169,397
2023-03-02	52.985	54.351	52.507	52.965	45.733	9,467,128
2023-03-01	55.218	55.228	52.427	53.145	45.888	8,945,513
2023-02-28	54.520	56.045	54.371	55.308	47.755	6,910,521
2023-02-27	55.019	55.397	54.191	54.640	47.179	3,000,365
2023-02-24	55.098	55.298	54.171	54.819	47.334	4,307,463
2023-02-23	55.128	56.534	54.710	55.148	47.618	4,271,845
2023-02-22	55.965	56.205	54.490	55.357	47.798	4,667,045
2023-02-17	57.381	57.680	56.354	57.500	49.649	4,232,817
2023-02-16	56.304	58.258	55.158	57.899	49.993	7,771,854
2023-02-15	55.367	57.570	54.540	56.434	48.728	7,559,355
2023-02-14	56.872	56.952	54.949	55.278	47.730	5,728,435
2023-02-13	56.803	57.779	56.155	56.414	48.711	3,442,719
2023-02-10	56.534	57.122	55.896	56.623	48.891	7,692,292
2023-02-09	58.407	58.557	56.334	56.484	48.771	5,163,678
2023-02-08	57.590	58.487	57.022	58.358	50.389	7,264,184
2023-02-07	57.620	58.019	56.952	57.102	49.305	7,719,782
2023-02-06	58.078	58.487	56.773	57.620	49.752	5,847,526
2023-02-03	59.424	59.653	57.371	57.740	49.855	6,526,057
2023-02-02	57.909	60.690	57.909	59.952	51.766	8,621,447
2023-02-01	58.886	60.072	57.730	58.338	50.372	6,844,504
2023-01-31	58.308	59.653	58.098	59.015	50.957	7,247,530
2023-01-30	58.836	59.354	58.059	58.308	50.346	3,999,450
2023-01-27	59.085	59.205	58.368	58.647	50.638	4,352,511
2023-01-26	59.255	59.673	58.098	59.095	51.026	4,175,930
2023-01-25	58.238	59.444	56.813	58.995	50.940	6,073,670
2023-01-24	56.344	58.148	56.344	58.039	50.113	6,497,664
2023-01-23	54.919	57.102	54.849	56.145	48.478	6,957,978
2023-01-20	56.274	56.613	54.919	55.019	47.506	6,987,174
2023-01-19	57.022	57.859	55.876	56.723	48.978	8,907,789
2023-01-18	56.414	58.198	56.015	57.760	49.873	13,702,755
2023-01-17	53.822	55.676	53.404	55.407	47.841	10,345,716
2023-01-16	53.145	54.082	52.945	53.573	46.258	4,216,263
2023-01-13	53.444	53.673	52.597	53.533	46.224	7,620,857
2023-01-12	55.357	55.377	53.304	54.351	46.929	5,052,813
2023-01-11	53.205	55.547	52.896	54.839	47.351	6,636,721
2023-01-10	51.301	53.922	51.111	53.404	46.112	7,068,842
2023-01-09	51.769	52.656	50.763	51.739	44.674	4,639,053
2023-01-06	50.822	52.676	50.603	51.799	44.726	4,244,957
2023-01-05	50.703	51.769	50.384	50.832	43.891	7,892,651
2023-01-04	50.294	50.992	49.706	50.414	43.530	4,559,391
2023-01-03	51.072	51.171	49.467	49.826	43.022	7,363,009
2023-01-02	51.829	51.829	50.364	51.082	44.106	4,893,289
2022-12-29	54.301	55.776	52.626	53.025	45.785	8,786,791
2022-12-28	52.547	54.680	52.387	54.112	46.723	5,900,200
2022-12-27	54.530	54.530	51.749	52.218	45.088	8,180,196
2022-12-26	55.437	55.467	53.424	54.241	46.835	2,687,637
2022-12-23	53.523	56.563	53.185	55.766	48.151	10,894,320
2022-12-22	52.826	53.484	51.849	52.876	45.656	6,131,259
2022-12-21	54.163	54.293	52.550	52.928	45.701	7,492,562
2022-12-20	51.186	54.771	50.817	53.775	46.116	14,438,042
2022-12-19	49.363	51.773	48.985	51.494	44.160	8,950,345
2022-12-16	50.190	50.359	48.915	49.493	42.444	8,268,299
2022-12-15	49.473	51.425	49.045	50.110	42.973	9,545,327
2022-12-14	48.845	50.548	48.148	50.011	42.888	17,520,804
2022-12-13	51.534	52.769	48.975	49.254	42.239	12,736,141

← NewerPage 16 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.