Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	39.330	39.490	38.300	39.170	37.803	5,727,800
2025-10-27	39.400	40.170	39.020	39.320	37.948	7,078,100
2025-10-24	38.720	39.080	38.260	38.750	37.398	12,743,600
2025-10-23	38.090	38.640	37.300	38.200	36.867	6,749,200
2025-10-22	37.450	38.640	37.250	37.790	36.472	5,548,500
2025-10-21	36.590	37.400	36.400	37.350	36.047	4,260,500
2025-10-20	36.840	37.600	36.620	36.970	35.680	4,498,900
2025-10-17	36.010	36.790	35.700	36.600	35.323	6,161,600
2025-10-16	36.340	36.930	35.910	36.100	34.841	5,573,300
2025-10-15	35.530	37.180	35.350	36.790	35.506	10,268,100
2025-10-14	35.790	36.450	35.660	35.870	34.619	3,928,500
2025-10-13	36.180	36.510	35.710	36.140	34.879	3,613,000
2025-10-10	36.890	37.080	35.710	35.800	34.551	9,072,400
2025-10-09	36.950	37.310	36.660	36.710	35.429	4,061,800
2025-10-08	37.110	37.110	36.410	36.770	35.487	5,408,600
2025-10-07	37.800	37.870	36.650	36.810	35.526	8,408,700
2025-10-06	39.080	39.350	38.070	38.220	36.887	4,363,100
2025-10-03	38.580	39.180	38.320	39.000	37.639	13,704,700
2025-10-02	39.870	40.020	38.490	38.780	37.427	16,675,500
2025-10-01	39.920	40.220	39.360	39.980	38.585	6,426,400
2025-09-30	40.550	40.770	39.380	39.450	38.074	8,860,300
2025-09-29	41.190	41.380	40.060	40.060	38.662	4,435,300
2025-09-26	40.000	40.550	39.650	40.080	38.682	6,380,500
2025-09-25	40.300	41.190	40.090	40.250	38.846	18,348,800
2025-09-24	40.360	40.890	40.080	40.550	38.638	14,461,900
2025-09-23	39.410	40.650	39.320	40.590	38.676	7,571,600
2025-09-22	39.100	39.200	38.150	39.130	37.285	6,371,300
2025-09-19	39.890	40.320	39.400	39.650	37.780	7,182,400
2025-09-18	40.160	40.180	39.150	39.900	38.019	5,259,300
2025-09-17	38.950	40.960	38.900	40.100	38.209	9,782,800
2025-09-16	38.680	39.420	38.520	39.100	37.256	6,500,100
2025-09-15	38.010	38.620	37.920	38.290	36.484	4,914,600
2025-09-12	38.200	38.930	37.870	37.870	36.084	3,408,600
2025-09-11	37.600	38.750	37.310	38.690	36.866	10,071,300
2025-09-10	37.250	37.880	37.240	37.340	35.579	2,983,600
2025-09-09	37.430	37.700	37.200	37.260	35.503	3,407,500
2025-09-08	38.110	38.420	37.220	37.410	35.646	6,155,300
2025-09-05	37.540	39.200	37.440	38.100	36.303	11,213,400
2025-09-04	36.530	37.380	36.180	37.000	35.255	5,951,000
2025-09-03	35.940	36.920	35.940	36.360	34.646	5,449,400
2025-09-02	35.700	36.470	35.300	36.000	34.302	4,046,200
2025-09-01	36.010	36.580	35.840	36.050	34.350	6,084,000
2025-08-29	35.650	36.500	35.360	35.840	34.150	10,719,600
2025-08-28	35.490	35.980	35.270	35.690	34.007	18,396,800
2025-08-27	34.420	35.050	33.860	35.000	33.350	6,770,700
2025-08-26	34.510	34.960	33.960	34.420	32.797	5,780,500
2025-08-25	34.700	35.180	34.530	34.620	32.988	4,082,400
2025-08-22	32.980	34.890	32.800	34.620	32.988	11,314,500
2025-08-21	33.030	33.480	32.700	32.700	31.158	4,566,000
2025-08-20	33.880	33.890	33.100	33.240	31.673	4,693,800
2025-08-19	34.280	34.500	33.620	33.800	32.206	7,999,000
2025-08-18	34.330	35.180	34.150	34.880	33.235	17,314,400
2025-08-15	34.520	34.840	33.890	34.220	32.606	9,988,400
2025-08-14	34.440	34.820	34.060	34.400	32.778	5,738,300
2025-08-13	34.250	35.450	34.010	34.800	33.159	14,800,500
2025-08-12	34.970	35.900	34.240	34.420	32.797	22,919,300
2025-08-11	35.030	35.270	34.350	34.580	32.949	6,970,600
2025-08-08	35.550	36.180	35.010	35.400	33.731	11,062,900
2025-08-07	35.750	36.090	34.950	35.650	33.969	16,474,000
2025-08-06	34.730	35.820	34.410	35.400	33.731	4,848,000

← NewerPage 5 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.