Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	46.500	48.060	46.400	47.700	46.566	12,214,500
2026-01-26	44.930	45.890	44.240	45.690	44.604	8,218,100
2026-01-23	44.100	44.960	43.340	44.750	43.686	7,720,800
2026-01-22	43.190	44.890	42.840	43.880	42.837	12,491,300
2026-01-21	41.400	42.670	41.210	42.620	41.607	10,460,500
2026-01-20	40.250	41.140	40.210	40.730	39.761	9,126,600
2026-01-19	40.680	41.100	40.130	40.810	39.840	6,306,500
2026-01-16	41.980	42.110	40.110	40.700	39.732	11,617,700
2026-01-15	42.410	42.500	41.710	41.980	40.982	6,918,000
2026-01-14	42.340	42.600	41.130	41.920	40.923	8,764,700
2026-01-13	42.320	42.780	41.410	41.870	40.874	6,544,900
2026-01-12	43.060	43.340	41.960	42.900	41.880	7,569,800
2026-01-09	43.680	44.410	42.930	43.210	42.183	6,382,000
2026-01-08	43.960	44.700	43.350	43.570	42.534	6,789,700
2026-01-07	44.090	44.400	43.200	43.960	42.915	8,703,900
2026-01-06	44.110	45.270	43.470	44.320	43.266	9,868,600
2026-01-05	43.540	44.170	43.020	43.740	42.700	7,868,600
2026-01-02	43.700	44.290	43.280	43.440	42.407	5,341,600
2025-12-30	44.590	45.100	43.370	43.570	42.534	7,143,200
2025-12-29	44.730	45.150	44.300	44.980	43.910	5,738,700
2025-12-26	44.330	45.040	44.270	44.890	43.823	4,077,300
2025-12-23	43.610	45.060	43.450	44.900	43.832	6,524,200
2025-12-22	43.500	43.730	43.080	43.430	42.397	8,836,400
2025-12-19	43.300	44.400	42.790	43.780	42.739	8,116,200
2025-12-18	42.970	43.590	42.550	43.320	42.290	6,683,900
2025-12-17	44.390	44.650	42.570	43.610	42.573	14,494,900
2025-12-16	47.050	47.240	45.000	45.300	43.720	12,103,800
2025-12-15	47.900	48.290	47.530	47.760	46.094	4,284,600
2025-12-12	46.840	48.100	46.840	47.490	45.833	6,690,200
2025-12-11	46.000	47.700	45.750	46.750	45.119	6,279,500
2025-12-10	45.360	46.450	44.870	45.990	44.386	8,330,700
2025-12-09	45.350	46.010	44.190	45.000	43.430	9,391,900
2025-12-08	47.500	47.500	45.010	46.020	44.414	15,656,600
2025-12-05	49.590	49.730	45.350	45.930	44.328	23,510,800
2025-12-04	47.710	49.850	47.470	49.600	47.870	19,151,100
2025-12-03	47.610	48.350	47.130	47.220	45.573	13,969,600
2025-12-02	45.400	47.550	45.380	47.550	45.891	15,172,900
2025-12-01	45.190	45.400	44.150	45.400	43.816	6,446,200
2025-11-28	44.500	45.560	44.500	45.250	43.671	5,803,800
2025-11-27	44.540	45.060	44.430	44.700	43.141	2,165,800
2025-11-26	43.790	44.820	43.420	44.760	43.198	11,606,700
2025-11-25	43.090	44.080	43.060	43.510	41.992	9,174,600
2025-11-24	41.980	43.580	41.870	42.970	41.471	10,748,300
2025-11-21	42.800	43.010	41.650	42.040	40.573	12,102,200
2025-11-19	42.690	43.920	42.660	42.750	41.259	6,865,000
2025-11-18	42.640	43.370	42.500	43.000	41.500	7,280,300
2025-11-17	43.960	44.790	43.130	43.170	41.664	6,671,800
2025-11-14	42.050	44.790	41.690	44.050	42.513	13,642,300
2025-11-13	43.030	43.550	41.740	42.040	40.573	7,294,900
2025-11-12	43.220	43.550	42.620	43.060	41.558	6,089,500
2025-11-11	42.610	44.900	42.200	43.250	41.741	17,859,500
2025-11-10	41.390	42.410	41.070	42.070	40.602	7,527,600
2025-11-07	41.170	41.430	40.610	40.890	39.463	4,632,000
2025-11-06	41.520	41.990	41.140	41.150	39.714	6,800,000
2025-11-05	40.900	42.050	40.290	41.570	40.120	8,955,000
2025-11-04	39.440	40.900	39.380	40.900	39.473	6,858,500
2025-11-03	39.600	40.080	39.370	39.650	38.267	5,467,600
2025-10-31	39.700	39.700	38.980	39.440	38.064	3,973,100
2025-10-30	39.530	39.970	39.040	39.240	37.871	4,210,900
2025-10-29	39.500	39.930	39.170	39.770	38.383	6,632,900

← NewerPage 4 of 21 · 1,248 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.