Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.280	34.750	34.080	34.590	32.959	3,349,400
2025-08-04	34.750	35.060	33.980	34.360	32.740	4,518,900
2025-08-01	35.370	36.010	34.040	34.370	32.749	9,470,300
2025-07-31	34.860	35.120	34.330	34.630	32.997	7,016,000
2025-07-30	35.080	36.030	34.650	35.590	33.912	8,891,300
2025-07-29	35.250	35.520	34.910	35.470	33.797	4,821,700
2025-07-28	36.000	36.300	34.900	35.170	33.512	5,801,700
2025-07-25	35.800	36.210	35.790	36.180	34.474	2,045,700
2025-07-24	36.060	36.290	35.700	35.970	34.274	3,030,400
2025-07-23	35.570	36.500	35.460	36.230	34.522	6,541,700
2025-07-22	35.970	36.410	35.720	35.800	34.112	3,073,600
2025-07-21	35.930	36.120	35.280	35.820	34.131	5,629,200
2025-07-18	36.600	37.130	35.560	35.800	34.112	9,534,500
2025-07-17	37.090	37.560	36.830	37.360	35.598	4,405,800
2025-07-16	37.070	37.150	36.330	37.000	35.255	3,650,700
2025-07-15	36.560	37.120	36.110	36.910	35.170	4,385,300
2025-07-14	36.620	36.750	35.740	36.460	34.741	5,339,100
2025-07-11	37.920	38.040	36.330	36.660	34.931	10,688,300
2025-07-10	36.740	38.760	36.090	38.250	36.446	15,207,300
2025-07-09	38.130	38.430	37.060	37.330	35.570	7,198,900
2025-07-08	39.080	39.110	38.030	38.280	36.475	5,517,100
2025-07-07	39.180	39.710	38.370	38.690	36.866	4,056,100
2025-07-04	38.840	39.400	38.680	39.180	37.333	3,448,500
2025-07-03	38.400	39.480	37.980	39.250	37.399	8,454,500
2025-07-02	40.690	40.760	37.980	38.290	36.484	15,943,300
2025-07-01	40.540	41.100	39.830	40.630	38.714	6,266,600
2025-06-30	40.220	41.220	39.670	40.520	38.609	8,503,600
2025-06-27	39.840	41.430	39.820	40.550	38.638	14,095,200
2025-06-26	42.300	42.300	40.010	40.010	37.641	33,754,000
2025-06-25	43.250	43.680	42.880	43.150	40.595	4,991,700
2025-06-24	42.490	44.410	42.290	43.510	40.934	7,319,500
2025-06-23	43.140	43.140	41.990	42.410	39.899	6,813,100
2025-06-20	44.270	44.570	43.210	43.260	40.699	11,709,200
2025-06-18	44.500	45.030	44.320	44.880	42.223	4,538,100
2025-06-17	45.240	45.250	44.200	44.600	41.959	4,587,400
2025-06-16	44.590	45.750	44.300	44.990	42.326	8,857,000
2025-06-13	43.710	44.520	43.710	44.020	41.414	5,332,900
2025-06-12	43.890	44.580	43.540	44.460	41.828	2,830,700
2025-06-11	43.990	44.360	43.140	44.000	41.395	6,164,700
2025-06-10	44.150	44.450	43.740	43.990	41.385	6,403,100
2025-06-09	43.620	44.560	42.640	43.660	41.075	5,516,600
2025-06-06	44.350	44.780	43.160	43.800	41.207	16,558,500
2025-06-05	43.800	44.700	43.390	44.200	41.583	14,220,700
2025-06-04	43.430	43.790	42.660	43.700	41.113	8,773,400
2025-06-03	42.610	43.240	42.180	43.120	40.567	7,828,000
2025-06-02	43.300	44.200	42.380	43.310	40.746	7,736,700
2025-05-30	43.290	43.730	42.690	42.960	40.416	13,338,300
2025-05-29	42.950	44.350	42.950	43.440	40.868	9,041,300
2025-05-28	42.450	44.300	42.130	43.320	40.755	16,937,200
2025-05-27	42.050	43.260	41.780	42.650	40.125	14,070,500
2025-05-26	40.660	41.250	40.430	40.850	38.431	3,912,400
2025-05-23	40.120	40.830	38.400	40.590	38.187	7,352,100
2025-05-22	40.480	41.600	40.010	40.560	38.159	7,317,900
2025-05-21	41.450	41.450	39.950	40.360	37.970	16,901,900
2025-05-20	42.210	42.440	40.320	41.700	39.231	6,142,000
2025-05-19	41.940	43.170	41.680	42.100	39.607	9,366,600
2025-05-16	40.320	42.320	40.310	41.840	39.363	8,018,900
2025-05-15	39.920	41.060	39.900	40.750	38.337	7,356,500
2025-05-14	41.640	41.640	39.610	39.710	37.359	7,593,500
2025-05-13	41.610	42.740	41.480	41.740	39.269	7,971,200

← NewerPage 6 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.