Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	49.766	50.612	48.920	49.467	42.032	10,781,234
2022-06-20	50.572	50.821	49.159	49.676	42.209	2,386,787
2022-06-17	50.622	50.701	49.387	50.164	42.624	6,171,426
2022-06-15	49.577	52.214	49.427	51.308	43.596	8,271,872
2022-06-14	48.979	50.144	48.611	48.959	41.600	6,269,084
2022-06-13	50.582	50.612	48.293	48.651	41.338	7,770,823
2022-06-10	52.373	52.373	51.249	51.527	43.782	4,541,888
2022-06-09	51.766	53.448	51.567	52.662	44.746	3,481,317
2022-06-08	52.911	53.329	51.617	51.806	44.019	6,604,456
2022-06-07	52.732	53.827	52.005	53.289	45.279	6,633,593
2022-06-06	54.444	54.673	53.060	53.060	45.085	3,882,598
2022-06-03	56.394	57.360	54.105	54.414	46.235	6,045,134
2022-06-02	57.967	58.236	55.708	56.026	47.605	10,388,493
2022-06-01	57.688	58.126	56.822	57.121	48.535	3,758,818
2022-05-31	57.320	57.907	56.753	57.250	48.645	8,681,291
2022-05-30	58.405	58.803	56.564	56.733	48.205	4,253,637
2022-05-27	57.718	58.395	57.300	58.146	49.406	3,138,410
2022-05-26	56.753	58.206	56.673	57.589	48.933	4,052,193
2022-05-25	54.653	56.932	54.075	56.633	48.121	5,069,863
2022-05-24	55.240	55.449	53.598	55.011	46.742	4,426,648
2022-05-23	55.419	56.862	55.339	55.837	47.444	4,348,783
2022-05-20	55.519	55.718	54.593	55.051	46.776	4,287,596
2022-05-19	55.389	55.439	54.165	54.663	46.446	4,759,207
2022-05-18	56.066	56.235	54.742	55.140	46.852	6,714,874
2022-05-17	56.394	57.390	55.887	56.315	47.850	10,083,664
2022-05-16	55.807	56.285	55.230	55.638	47.275	4,497,681
2022-05-13	55.061	56.424	54.802	55.847	47.453	8,564,343
2022-05-12	53.050	55.329	52.752	55.051	46.776	8,567,658
2022-05-11	52.204	54.394	51.557	53.677	45.609	12,925,082
2022-05-10	52.214	53.438	51.308	52.304	44.442	5,824,500
2022-05-09	51.398	52.742	51.010	51.468	43.732	7,618,811
2022-05-06	52.931	53.000	51.269	51.836	44.045	6,182,780
2022-05-05	53.747	53.817	51.527	53.000	45.034	9,601,805
2022-05-04	50.861	54.842	50.781	54.444	46.260	10,966,502
2022-05-03	51.786	53.628	51.607	52.204	44.357	8,945,630
2022-05-02	52.642	52.682	50.721	51.229	43.529	7,133,235
2022-04-29	55.140	55.807	52.692	52.692	44.772	6,512,324
2022-04-28	53.657	55.041	53.120	54.344	45.943	4,829,537
2022-04-27	53.518	54.692	53.249	53.448	45.185	8,265,140
2022-04-26	54.324	54.892	52.941	52.941	44.756	6,140,783
2022-04-25	55.180	55.548	54.444	55.091	46.574	4,578,158
2022-04-22	56.852	56.892	55.280	55.638	47.037	5,127,634
2022-04-20	57.987	58.913	57.599	57.887	48.938	2,795,704
2022-04-19	56.454	58.475	56.345	58.077	49.098	3,491,264
2022-04-18	56.773	57.529	56.683	57.041	48.223	3,652,922
2022-04-14	56.892	57.469	56.444	56.912	48.114	4,485,926
2022-04-13	57.539	58.186	56.813	57.380	48.509	5,527,910
2022-04-12	58.146	59.291	57.290	57.718	48.795	4,719,220
2022-04-11	56.703	57.678	56.414	57.430	48.551	7,513,517
2022-04-08	57.231	57.848	56.394	57.499	48.610	5,786,824
2022-04-07	58.146	58.465	57.519	57.917	48.963	6,440,287
2022-04-06	60.356	60.684	58.246	58.793	49.704	10,829,661
2022-04-05	61.799	62.137	60.366	60.615	51.244	5,067,954
2022-04-04	62.257	62.476	61.490	61.739	52.195	3,685,474
2022-04-01	61.481	62.844	61.291	62.038	52.447	5,298,434
2022-03-31	61.550	61.859	60.515	60.814	51.412	4,356,921
2022-03-30	61.899	61.938	60.923	61.311	51.833	8,165,573
2022-03-29	62.098	63.451	61.690	61.859	52.296	6,158,466
2022-03-28	60.923	61.610	60.316	60.943	51.397	4,641,254
2022-03-25	58.903	61.172	58.903	60.545	51.062	11,022,866

← NewerPage 19 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.