Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.350	49.600	48.300	48.320	47.709	4,441,300
2026-04-24	49.530	49.710	48.400	49.290	48.667	5,636,400
2026-04-23	50.300	50.800	49.110	49.390	48.766	5,706,200
2026-04-22	51.990	52.010	50.260	50.500	49.862	5,929,700
2026-04-20	51.260	52.350	50.860	51.980	51.323	5,115,200
2026-04-17	52.700	53.350	51.140	51.140	50.494	10,891,200
2026-04-16	52.070	52.480	50.650	50.780	50.138	6,211,100
2026-04-15	50.640	51.940	50.400	51.940	51.284	8,813,300
2026-04-14	49.200	51.090	49.200	50.990	50.346	10,620,900
2026-04-13	48.300	49.070	47.710	48.810	48.193	15,505,700
2026-04-10	49.490	50.800	48.700	49.000	48.381	16,870,700
2026-04-09	49.790	50.620	48.620	50.040	49.408	9,819,400
2026-04-08	50.850	51.270	49.360	49.360	48.736	11,929,600
2026-04-07	46.720	47.370	45.930	47.150	46.554	5,667,600
2026-04-06	47.610	48.220	46.790	47.140	46.544	4,083,400
2026-04-02	47.480	47.670	45.020	47.670	47.068	10,607,700
2026-04-01	47.490	49.110	47.280	47.750	47.147	9,991,900
2026-03-31	46.210	47.250	44.960	46.980	46.386	12,751,300
2026-03-30	45.900	45.900	44.600	45.020	44.451	4,752,900
2026-03-27	45.750	45.780	44.480	45.150	44.580	9,079,900
2026-03-26	46.630	47.180	45.890	46.260	45.160	6,105,700
2026-03-25	47.740	48.560	47.400	47.590	46.458	10,358,900
2026-03-24	46.630	46.900	45.650	46.440	45.336	5,881,300
2026-03-23	45.000	47.460	44.760	47.040	45.921	14,926,300
2026-03-20	44.120	44.200	42.590	43.210	42.183	17,420,200
2026-03-19	42.910	45.090	42.260	44.420	43.364	14,042,700
2026-03-18	44.060	44.840	43.650	44.110	43.061	5,972,200
2026-03-17	44.610	46.030	44.340	44.620	43.559	6,780,500
2026-03-16	44.790	45.270	43.830	44.790	43.725	7,101,200
2026-03-13	45.270	45.890	42.940	43.620	42.583	10,597,600
2026-03-12	45.490	45.860	44.320	45.170	44.096	8,608,800
2026-03-11	46.560	47.870	46.250	46.850	45.736	6,655,400
2026-03-10	46.660	48.350	46.000	47.240	46.117	9,121,600
2026-03-09	45.000	46.300	44.150	45.750	44.662	16,139,000
2026-03-06	46.400	47.290	45.220	45.830	44.740	9,698,100
2026-03-05	49.400	49.400	46.590	46.900	45.785	12,463,000
2026-03-04	49.980	50.700	49.440	50.360	49.162	6,292,300
2026-03-03	49.110	50.180	47.350	48.900	47.737	16,008,500
2026-03-02	49.820	52.250	48.900	51.730	50.500	14,027,000
2026-02-27	50.550	52.380	50.550	50.760	49.553	16,578,500
2026-02-26	51.420	51.750	50.440	50.450	49.250	10,536,100
2026-02-25	52.170	52.370	50.470	50.790	49.582	5,015,700
2026-02-24	51.540	52.370	51.400	52.050	50.812	6,249,000
2026-02-23	52.130	52.600	50.880	51.300	50.080	4,985,700
2026-02-20	51.720	53.000	51.670	52.830	51.574	4,729,000
2026-02-19	51.470	52.430	51.100	52.430	51.183	3,662,300
2026-02-18	52.450	52.450	50.780	51.300	50.080	7,426,400
2026-02-13	50.310	51.660	49.940	51.440	50.217	6,378,600
2026-02-12	50.660	51.880	50.140	51.600	50.373	10,256,000
2026-02-11	50.950	51.580	49.710	51.090	49.875	8,840,000
2026-02-10	50.000	51.240	49.990	50.490	49.289	4,231,000
2026-02-09	51.270	51.900	50.350	50.580	49.377	7,108,100
2026-02-06	49.990	51.350	49.510	51.000	49.787	9,948,400
2026-02-05	50.000	51.580	49.990	50.070	48.879	9,053,200
2026-02-04	50.580	50.670	49.270	50.060	48.870	20,373,000
2026-02-03	49.900	51.480	49.850	50.650	49.446	9,659,700
2026-02-02	48.850	49.660	48.430	49.570	48.391	6,387,100
2026-01-30	48.020	49.570	47.910	48.390	47.239	11,096,400
2026-01-29	49.520	49.660	46.930	48.130	46.986	9,137,800
2026-01-28	48.160	48.980	47.740	48.980	47.815	8,628,000

← NewerPage 3 of 5 · 247 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.