Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.550	37.570	36.420	37.140	37.140	16,103,700
2026-07-21	37.450	37.510	36.520	36.550	36.550	7,513,800
2026-07-20	38.270	38.380	37.410	37.490	37.490	5,740,100
2026-07-17	38.740	38.800	37.870	38.230	38.230	5,884,300
2026-07-16	40.020	40.250	38.630	38.860	38.860	5,996,100
2026-07-15	40.250	40.660	40.250	40.350	40.350	3,360,900
2026-07-14	40.330	40.660	40.090	40.540	40.540	4,633,300
2026-07-13	40.720	41.230	40.050	40.200	40.200	4,099,300
2026-07-10	41.180	41.320	40.310	41.100	41.100	8,334,200
2026-07-09	38.960	39.850	38.760	39.400	39.400	7,205,600
2026-07-08	38.880	39.030	37.710	38.840	38.840	7,445,900
2026-07-07	40.550	40.550	38.680	39.090	39.090	9,525,200
2026-07-06	41.060	41.210	40.190	40.320	40.320	4,899,600
2026-07-03	41.780	41.860	41.300	41.450	41.450	2,769,400
2026-07-02	41.510	42.030	40.520	41.250	41.250	7,608,800
2026-07-01	40.430	41.650	40.270	41.080	41.080	4,330,400
2026-06-30	41.520	41.970	41.060	41.540	41.540	7,221,700
2026-06-29	42.620	42.930	42.240	42.250	42.250	4,723,100
2026-06-26	42.180	43.490	41.780	43.100	43.100	6,977,500
2026-06-25	42.090	42.860	41.820	42.350	41.815	7,498,400
2026-06-24	41.500	42.220	41.260	41.760	41.232	10,404,400
2026-06-23	40.280	41.820	40.190	41.780	41.252	6,477,500
2026-06-22	40.000	41.360	39.930	40.820	40.304	7,770,100
2026-06-19	40.010	40.330	39.720	40.120	39.613	6,074,600
2026-06-18	40.520	40.930	39.680	40.090	39.583	11,791,200
2026-06-17	41.560	41.920	40.240	40.540	40.028	9,415,300
2026-06-16	40.310	41.090	40.080	40.960	40.442	11,968,400
2026-06-15	42.000	42.470	40.450	40.650	40.136	11,562,500
2026-06-12	40.130	41.260	40.130	40.700	40.186	8,442,400
2026-06-11	39.100	41.080	39.050	40.800	40.285	17,368,900
2026-06-10	40.220	40.280	39.120	39.120	38.626	11,072,400
2026-06-09	40.780	41.250	40.190	40.850	40.334	6,596,600
2026-06-08	40.360	40.580	39.760	40.170	39.662	6,846,100
2026-06-05	40.480	41.200	40.070	40.580	40.067	6,816,800
2026-06-03	40.840	41.320	40.180	40.440	39.929	7,372,500
2026-06-02	41.700	42.450	40.830	41.830	41.301	11,401,600
2026-06-01	42.070	42.230	41.110	41.340	40.818	11,096,500
2026-05-29	42.900	42.900	41.350	42.020	41.489	21,837,500
2026-05-28	42.820	43.590	42.110	42.820	42.279	6,735,700
2026-05-27	44.740	44.890	42.720	42.820	42.279	5,498,100
2026-05-26	44.550	44.590	43.350	43.700	43.148	4,879,600
2026-05-25	44.120	45.150	43.880	44.900	44.333	5,543,000
2026-05-22	43.520	44.050	42.710	43.350	42.802	5,977,900
2026-05-21	43.910	44.860	43.240	44.040	43.484	6,411,500
2026-05-20	42.310	44.680	41.950	44.470	43.908	15,077,300
2026-05-19	41.460	42.770	41.360	42.090	41.558	6,064,700
2026-05-18	43.110	43.380	42.350	42.970	42.427	6,728,000
2026-05-15	42.190	43.180	42.010	42.980	42.437	7,525,800
2026-05-14	43.690	44.620	43.060	43.940	43.385	11,961,000
2026-05-13	45.710	45.870	42.700	43.130	42.585	19,666,600
2026-05-12	46.600	47.620	45.970	46.080	45.498	9,663,200
2026-05-11	49.030	49.550	46.470	47.020	46.426	12,194,500
2026-05-08	48.800	50.450	48.530	49.880	49.250	17,235,800
2026-05-07	47.320	48.110	46.260	46.350	45.764	6,446,900
2026-05-06	47.000	48.130	46.920	47.650	47.048	7,969,300
2026-05-05	45.430	46.340	45.150	45.900	45.320	10,860,200
2026-05-04	46.160	46.210	44.900	44.980	44.412	9,020,200
2026-04-30	46.550	46.620	45.620	45.910	45.330	10,903,600
2026-04-29	47.150	47.150	45.190	45.200	44.629	9,625,900
2026-04-28	47.610	47.740	46.610	47.310	46.712	14,600,500

← NewerPage 2 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.