Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	57.420	59.112	57.002	58.883	49.660	5,457,480
2022-03-23	57.310	57.609	55.917	57.250	48.283	4,838,680
2022-03-22	55.797	57.728	55.210	57.121	48.174	9,778,232
2022-03-21	56.195	56.205	54.474	54.991	46.378	3,550,743
2022-03-18	54.135	56.514	53.777	56.056	47.276	8,093,837
2022-03-17	53.657	54.583	52.453	54.344	45.832	7,836,330
2022-03-16	53.269	54.404	52.314	53.727	45.312	6,899,037
2022-03-15	52.871	54.374	52.403	52.891	44.607	8,145,278
2022-03-14	54.026	55.001	53.050	53.249	44.909	5,392,174
2022-03-11	55.210	55.409	52.951	53.458	45.085	4,639,546
2022-03-10	54.742	55.180	53.249	54.802	46.218	4,282,673
2022-03-09	52.294	55.777	51.816	55.519	46.823	9,274,672
2022-03-08	50.861	52.563	49.746	51.537	43.465	7,967,143
2022-03-07	51.806	52.592	50.512	50.761	42.810	10,377,843
2022-03-04	55.379	55.379	52.423	52.961	44.665	7,065,919
2022-03-03	56.743	57.698	54.683	55.300	46.638	5,761,405
2022-03-02	56.733	57.728	55.937	56.295	47.477	6,008,965
2022-02-25	58.246	59.112	56.385	57.250	48.283	6,273,003
2022-02-24	56.783	58.495	55.558	58.067	48.972	5,417,493
2022-02-23	58.524	59.151	57.330	58.087	48.988	11,407,067
2022-02-22	58.465	61.769	58.375	61.291	51.691	13,793,854
2022-02-21	58.116	59.211	57.440	57.778	48.728	2,854,479
2022-02-18	59.460	59.699	57.868	58.166	49.056	3,705,066
2022-02-17	59.679	59.998	58.007	59.142	49.878	4,427,151
2022-02-16	60.366	61.112	58.475	59.769	50.407	5,359,018
2022-02-15	59.221	60.764	58.634	60.306	50.860	6,229,499
2022-02-14	57.489	59.311	57.012	58.345	49.207	6,728,940
2022-02-11	56.733	58.136	56.295	57.081	48.141	6,745,517
2022-02-10	56.643	57.240	55.996	56.623	47.754	4,216,463
2022-02-09	56.385	57.768	56.176	56.474	47.628	3,191,459
2022-02-08	54.742	56.265	54.205	55.847	47.100	3,744,752
2022-02-07	56.315	57.539	55.140	55.439	46.756	5,613,210
2022-02-04	57.240	57.479	55.011	56.952	48.031	5,866,698
2022-02-03	58.574	59.470	56.852	57.231	48.266	6,211,414
2022-02-02	58.435	59.221	56.962	58.186	49.072	6,063,119
2022-02-01	58.385	59.112	57.529	58.395	49.249	5,008,174
2022-01-31	57.081	58.823	56.992	58.325	49.190	6,668,356
2022-01-28	56.952	57.788	55.738	57.171	48.216	4,728,362
2022-01-27	58.425	58.903	57.400	57.499	48.493	6,975,596
2022-01-26	56.733	59.221	56.733	57.609	48.585	15,711,342
2022-01-25	53.180	56.166	52.961	55.489	46.798	8,803,865
2022-01-24	54.563	54.563	52.861	53.369	45.010	5,801,191
2022-01-21	53.548	54.782	52.572	54.643	46.084	8,917,196
2022-01-20	49.945	55.329	49.706	53.876	45.438	20,865,802
2022-01-19	49.835	51.099	49.308	49.616	41.845	5,482,095
2022-01-18	49.885	49.935	48.044	49.477	41.727	5,618,937
2022-01-17	50.472	50.821	49.567	50.243	42.374	4,266,699
2022-01-14	49.019	51.129	48.790	51.030	43.037	7,340,104
2022-01-13	49.049	49.497	48.044	49.218	41.509	4,443,829
2022-01-12	48.950	49.596	48.492	49.387	41.652	8,948,543
2022-01-11	47.865	49.547	47.775	48.969	41.299	6,882,962
2022-01-10	48.472	48.711	46.959	48.273	40.712	4,742,529
2022-01-07	49.567	50.492	48.750	49.238	41.526	5,104,626
2022-01-06	49.547	50.343	48.721	49.656	41.879	6,824,588
2022-01-05	50.632	51.607	48.989	49.467	41.719	10,186,948
2022-01-04	50.602	51.179	49.806	50.940	42.961	6,341,122
2022-01-03	52.722	53.209	50.243	50.652	42.718	7,283,640
2021-12-30	51.995	52.881	51.368	52.752	44.489	14,287,368
2021-12-29	53.438	53.438	51.368	51.856	43.734	11,057,629
2021-12-28	54.722	55.071	52.841	53.299	44.951	5,983,747

← NewerPage 20 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.