Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	52.301	53.177	50.638	51.305	43.998	12,742,567
2022-12-09	53.725	54.183	52.530	52.590	45.099	7,576,613
2022-12-08	55.219	55.239	51.913	53.446	45.834	17,086,593
2022-12-07	55.866	56.862	55.268	55.577	47.661	9,332,138
2022-12-06	56.762	56.762	54.890	55.856	47.901	9,197,275
2022-12-05	57.509	58.595	55.717	56.095	48.106	13,469,400
2022-12-02	58.356	60.068	56.812	58.624	50.275	9,220,974
2022-12-01	58.435	59.421	57.599	57.798	49.566	10,259,607
2022-11-30	59.989	60.347	56.832	59.849	51.325	13,812,130
2022-11-29	58.714	61.253	57.987	60.168	51.598	6,486,263
2022-11-28	58.744	59.371	58.136	58.306	50.001	4,755,843
2022-11-25	61.084	61.293	57.937	58.216	49.925	6,572,523
2022-11-24	60.268	62.438	59.829	61.144	52.435	7,071,505
2022-11-23	59.580	59.750	57.848	59.142	50.719	9,681,094
2022-11-22	61.642	62.229	59.521	60.367	51.769	6,531,552
2022-11-21	60.875	62.428	59.790	61.363	52.623	7,981,301
2022-11-18	61.243	62.359	59.152	59.969	51.428	8,835,867
2022-11-17	59.212	60.576	57.131	60.128	51.564	19,046,069
2022-11-16	63.733	64.092	59.819	60.337	51.744	20,404,236
2022-11-14	65.516	66.262	63.653	65.117	55.843	7,605,935
2022-11-11	63.076	65.426	62.707	64.052	54.929	8,675,899
2022-11-10	67.647	67.846	63.853	64.669	55.458	16,461,685
2022-11-09	70.704	71.859	69.459	69.947	59.985	5,617,840
2022-11-08	70.305	72.058	68.244	71.032	60.915	7,675,425
2022-11-07	73.193	73.552	70.196	70.983	60.873	10,430,822
2022-11-04	72.994	73.900	72.367	73.253	62.820	12,228,924
2022-11-03	69.210	72.496	68.712	72.078	61.812	7,644,195
2022-11-01	69.857	71.670	68.871	70.286	60.275	10,647,225
2022-10-31	66.043	70.475	65.934	70.246	60.241	14,288,217
2022-10-28	66.193	67.049	65.755	66.730	57.226	5,800,803
2022-10-27	63.733	67.587	63.594	66.252	56.816	7,926,472
2022-10-26	65.127	66.223	62.707	63.116	54.126	9,595,637
2022-10-25	67.318	67.447	65.227	65.516	56.184	5,547,446
2022-10-24	67.039	68.503	66.950	67.467	57.858	4,336,995
2022-10-21	67.198	68.463	66.282	67.866	58.200	6,739,319
2022-10-20	69.389	69.459	67.009	67.218	57.645	6,220,555
2022-10-19	67.109	69.340	66.621	68.891	59.079	9,350,012
2022-10-18	66.720	67.866	65.844	67.298	57.713	8,314,491
2022-10-17	65.157	66.641	65.137	66.023	56.620	4,419,439
2022-10-14	65.725	66.043	63.733	64.331	55.168	4,010,332
2022-10-13	64.579	66.521	63.972	65.645	56.295	6,181,492
2022-10-11	65.008	66.352	64.699	65.516	56.184	6,256,906
2022-10-10	64.928	65.575	64.460	65.067	55.800	3,792,624
2022-10-07	66.322	66.402	63.892	64.370	55.202	4,205,145
2022-10-06	66.183	67.467	65.655	66.392	56.936	5,942,294
2022-10-05	65.765	65.894	64.878	65.735	56.372	3,696,423
2022-10-04	66.501	67.268	64.858	65.376	56.065	10,075,841
2022-10-03	63.872	66.521	63.165	64.340	55.177	9,088,923
2022-09-30	58.465	62.369	58.097	60.835	52.171	8,566,744
2022-09-29	58.824	59.501	58.565	59.182	50.753	7,121,313
2022-09-28	61.202	61.202	59.490	60.306	51.717	8,285,636
2022-09-27	60.764	61.311	60.465	60.913	51.933	5,803,401
2022-09-26	63.521	63.999	61.938	62.187	53.019	2,209,657
2022-09-23	63.829	64.317	63.302	64.297	54.818	5,375,797
2022-09-22	64.158	65.094	62.824	64.795	55.243	5,174,654
2022-09-21	63.421	64.178	62.436	62.924	53.647	5,147,829
2022-09-20	63.093	63.979	62.536	63.909	54.487	6,640,726
2022-09-19	61.311	63.561	60.814	62.973	53.690	5,844,193
2022-09-16	61.490	61.918	61.023	61.570	52.493	8,400,977
2022-09-15	63.302	63.302	61.610	62.018	52.875	5,017,819

← NewerPage 17 of 21 · 1,246 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.