Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	63.113	63.690	62.386	63.581	54.207	4,109,863
2022-09-13	62.993	64.108	62.565	63.153	53.842	5,239,960
2022-09-12	63.690	65.671	63.431	64.596	55.073	9,199,017
2022-09-09	62.048	63.601	61.879	62.973	53.690	4,686,868
2022-09-08	61.600	62.088	60.644	61.789	52.680	6,179,765
2022-09-06	62.177	62.257	60.734	61.461	52.400	6,071,156
2022-09-05	63.461	63.919	62.267	63.202	53.885	4,336,224
2022-09-02	62.327	63.382	61.948	62.526	53.308	9,404,882
2022-09-01	60.346	62.307	60.346	62.307	53.121	8,433,228
2022-08-31	61.699	61.819	60.505	60.535	51.611	11,183,821
2022-08-30	63.003	63.780	61.680	61.938	52.807	6,979,916
2022-08-29	60.147	61.819	59.968	61.062	52.060	5,004,155
2022-08-26	63.103	63.232	61.092	61.262	52.230	6,852,418
2022-08-25	64.148	64.377	62.894	63.352	54.012	4,435,992
2022-08-24	63.153	64.138	62.983	63.561	54.190	3,922,284
2022-08-23	62.108	63.581	61.729	62.973	53.690	4,842,899
2022-08-22	62.207	62.207	61.132	61.690	52.595	2,671,823
2022-08-19	63.282	63.441	62.048	62.456	53.248	8,190,088
2022-08-18	63.471	63.909	62.834	63.700	54.309	3,908,922
2022-08-17	62.496	64.029	62.257	63.401	54.055	6,748,933
2022-08-16	63.620	63.999	62.147	62.705	53.461	4,654,717
2022-08-15	62.386	63.999	62.108	63.919	54.496	5,088,551
2022-08-12	61.510	63.650	59.649	63.192	53.876	16,941,709
2022-08-11	64.297	64.397	62.068	62.615	53.384	5,784,010
2022-08-10	62.705	64.367	62.645	63.551	54.182	6,801,781
2022-08-09	63.461	64.078	61.003	61.510	52.442	9,903,419
2022-08-08	61.978	63.421	61.819	63.103	53.800	7,962,120
2022-08-05	62.058	63.083	61.043	61.859	52.739	6,859,552
2022-08-04	59.520	62.207	59.331	61.849	52.731	10,370,006
2022-08-03	57.290	59.251	56.683	58.942	50.253	4,927,295
2022-08-02	56.693	57.440	56.633	57.161	48.734	4,870,629
2022-08-01	57.131	57.609	56.534	56.892	48.505	6,769,429
2022-07-29	57.330	58.186	56.544	57.340	48.887	5,916,532
2022-07-28	56.832	57.937	56.753	57.270	48.827	3,642,774
2022-07-27	55.140	57.430	55.051	57.231	48.793	6,859,753
2022-07-26	56.245	56.285	54.354	54.692	46.629	3,053,010
2022-07-25	55.837	57.031	55.539	55.986	47.733	5,217,857
2022-07-22	54.663	55.847	54.105	55.160	47.028	5,937,631
2022-07-21	53.647	54.593	52.254	54.553	46.511	5,785,618
2022-07-20	53.986	54.742	53.548	53.707	45.789	4,526,717
2022-07-19	53.807	54.742	53.628	54.135	46.154	5,074,585
2022-07-18	54.474	55.957	53.837	54.046	46.078	4,401,129
2022-07-15	54.245	54.742	53.369	54.145	46.163	2,948,218
2022-07-14	54.235	55.021	53.876	54.245	46.248	5,821,788
2022-07-13	53.349	55.091	53.090	54.902	46.808	5,330,786
2022-07-12	54.085	54.235	53.010	53.687	45.772	3,587,415
2022-07-11	55.071	55.190	53.787	53.787	45.857	4,394,598
2022-07-08	55.837	56.783	55.489	55.588	47.393	7,630,164
2022-07-07	53.478	55.738	53.478	55.738	47.520	10,672,926
2022-07-06	51.408	53.966	50.781	53.090	45.263	9,208,462
2022-07-05	52.035	52.154	50.671	51.776	44.143	8,428,506
2022-07-04	52.831	53.349	52.413	52.473	44.737	3,806,140
2022-07-01	51.906	53.090	51.906	52.861	45.068	30,648,958
2022-06-30	51.109	52.612	51.050	52.164	44.474	15,410,130
2022-06-29	51.726	52.553	50.920	51.687	43.918	18,943,793
2022-06-28	51.716	52.791	50.552	51.448	43.715	7,180,858
2022-06-27	50.333	52.234	49.935	51.438	43.706	12,258,056
2022-06-24	51.259	51.388	48.492	50.074	42.548	8,968,236
2022-06-23	50.562	52.781	50.433	50.691	43.072	13,163,500
2022-06-22	49.049	50.542	48.920	50.224	42.674	6,839,056

← NewerPage 18 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.