Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	54.563	55.409	54.294	54.792	46.210	3,030,504
2021-12-23	55.598	55.598	53.160	54.493	45.958	4,490,749
2021-12-22	55.618	56.016	54.762	55.379	46.705	2,818,912
2021-12-21	55.678	55.767	54.075	55.638	46.923	5,402,824
2021-12-20	55.489	56.126	53.747	55.738	47.007	9,333,146
2021-12-17	58.584	58.982	55.439	56.494	47.645	20,250,217
2021-12-16	59.599	60.973	57.907	59.450	50.029	11,720,436
2021-12-15	57.479	60.893	56.743	59.012	49.661	23,962,015
2021-12-14	57.917	58.206	56.892	57.221	48.153	5,121,505
2021-12-13	56.822	58.425	55.718	56.962	47.936	7,368,538
2021-12-10	55.937	58.017	55.499	56.434	47.492	7,816,738
2021-12-09	55.389	55.996	54.055	54.981	46.269	8,470,905
2021-12-08	53.687	55.787	52.811	55.708	46.880	7,415,960
2021-12-07	55.230	55.329	52.762	53.637	45.138	6,694,277
2021-12-06	55.648	56.006	54.085	54.513	45.875	7,665,228
2021-12-03	53.757	56.713	53.757	54.603	45.950	10,287,218
2021-12-02	51.468	53.468	51.020	53.468	44.996	11,154,885
2021-12-01	51.269	52.015	49.945	50.174	42.223	9,152,098
2021-11-30	51.647	51.806	49.437	50.870	42.809	9,305,617
2021-11-29	52.991	53.000	51.687	52.005	43.764	6,516,544
2021-11-26	52.652	52.871	51.139	52.115	43.856	5,082,522
2021-11-25	53.060	54.245	52.772	53.856	45.322	4,139,904
2021-11-24	52.722	53.647	51.776	52.622	44.284	5,147,125
2021-11-23	52.702	53.239	51.468	53.239	44.803	5,335,006
2021-11-22	53.727	54.593	51.786	52.533	44.208	5,830,328
2021-11-19	52.513	54.185	52.144	53.568	45.079	7,073,454
2021-11-18	51.637	53.279	51.169	52.373	44.074	6,175,244
2021-11-17	51.328	51.876	50.015	51.269	43.144	5,528,714
2021-11-16	51.746	52.204	50.283	50.652	42.625	5,114,573
2021-11-12	52.811	53.588	51.080	51.398	43.253	5,331,188
2021-11-11	50.851	54.911	50.691	52.871	44.493	12,992,900
2021-11-10	49.288	51.318	48.322	50.263	42.298	12,138,495
2021-11-09	48.561	50.144	48.303	49.368	41.545	6,447,922
2021-11-08	49.477	49.507	47.964	48.263	40.615	5,807,320
2021-11-05	48.571	50.343	48.402	49.855	41.955	7,885,561
2021-11-04	48.322	49.557	47.347	48.034	40.422	6,619,527
2021-11-03	45.267	48.731	45.167	48.074	40.456	11,927,707
2021-11-01	45.575	46.093	44.998	45.366	38.178	4,778,799
2021-10-29	45.974	46.193	44.690	45.088	37.943	8,828,179
2021-10-28	46.053	47.327	45.526	45.735	38.487	7,549,084
2021-10-27	45.536	46.780	45.088	46.143	38.831	9,589,749
2021-10-26	47.735	48.074	44.839	45.287	38.110	10,452,593
2021-10-25	47.904	49.188	47.526	48.263	40.615	4,526,215
2021-10-22	48.382	48.760	46.222	47.626	40.079	10,824,838
2021-10-21	50.243	51.010	48.701	49.178	41.385	9,008,324
2021-10-20	53.777	53.777	51.458	51.597	43.421	9,150,691

← NewerPage 21 of 21 · 1,246 trading days

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.