Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	41.160	41.630	40.620	41.500	39.043	12,763,600
2025-05-09	43.860	44.580	40.820	41.000	38.572	12,333,500
2025-05-08	43.650	44.400	43.000	43.900	41.301	10,529,200
2025-05-07	42.230	42.280	41.330	42.090	39.598	7,422,400
2025-05-06	43.180	43.700	41.440	42.000	39.513	13,864,700
2025-05-05	43.150	43.260	42.730	43.060	40.510	13,678,700
2025-05-02	42.900	43.180	42.430	43.100	40.548	8,818,900
2025-04-30	42.950	43.660	41.850	42.960	40.416	10,644,700
2025-04-29	43.210	43.680	43.040	43.180	40.623	12,355,600
2025-04-28	42.990	43.700	42.330	43.060	40.510	11,384,400
2025-04-25	41.780	43.270	41.270	42.810	40.275	11,649,400
2025-04-24	40.600	42.000	40.230	41.600	39.137	7,810,300
2025-04-23	39.650	40.880	39.360	40.360	37.970	8,109,500
2025-04-22	39.800	40.020	39.030	39.150	36.832	11,770,600
2025-04-17	38.540	40.360	38.260	40.250	37.867	7,870,500
2025-04-16	39.300	39.620	38.480	38.750	36.456	11,699,600
2025-04-15	39.000	39.780	38.800	39.400	37.067	8,923,900
2025-04-14	39.300	39.730	38.570	39.260	36.935	8,919,600
2025-04-11	37.560	39.480	37.250	38.570	36.286	13,522,200
2025-04-10	36.680	37.590	36.300	37.400	35.186	10,248,500
2025-04-09	35.560	37.570	34.820	36.970	34.781	13,152,400
2025-04-08	36.170	36.800	35.680	35.700	33.586	11,835,700
2025-04-07	35.650	37.500	34.960	35.810	33.690	15,628,500
2025-04-04	36.300	36.550	35.590	36.100	33.963	10,349,100
2025-04-03	36.100	37.760	36.050	37.240	35.035	11,703,000
2025-04-02	35.100	36.670	35.080	36.450	34.292	13,764,300
2025-04-01	33.900	35.540	33.600	35.100	33.022	9,532,200
2025-03-31	34.170	34.380	33.070	33.590	31.601	6,678,500
2025-03-28	34.640	34.780	33.800	34.480	32.439	6,140,800
2025-03-27	34.740	35.550	34.160	34.750	32.693	9,600,700
2025-03-26	33.420	35.240	33.420	34.820	32.758	14,207,800
2025-03-25	32.610	33.930	32.610	33.240	30.843	6,588,000
2025-03-24	33.790	33.840	32.540	32.540	30.193	5,016,900
2025-03-21	33.220	33.630	33.060	33.460	31.047	11,479,800
2025-03-20	33.390	33.670	32.920	33.140	30.750	4,686,700
2025-03-19	32.890	33.940	32.640	33.600	31.177	13,044,800
2025-03-18	33.330	33.900	32.810	32.890	30.518	8,764,200
2025-03-17	33.000	33.870	32.680	33.370	30.963	11,392,800
2025-03-14	31.450	32.940	31.400	32.850	30.481	14,413,000
2025-03-13	30.340	31.490	30.250	31.260	29.005	9,731,300
2025-03-12	30.090	30.690	29.560	30.350	28.161	7,071,500
2025-03-11	29.750	30.180	29.620	30.020	27.855	8,500,200
2025-03-10	29.590	30.390	29.440	29.750	27.604	14,144,300
2025-03-07	28.000	30.140	27.900	29.820	27.669	13,520,000
2025-03-06	28.200	28.680	27.980	28.320	26.277	7,316,200
2025-03-05	28.750	28.820	27.290	28.100	26.073	8,350,900
2025-02-28	28.000	28.820	26.720	28.100	26.073	30,888,400
2025-02-27	27.670	28.100	27.330	27.600	25.609	20,623,700
2025-02-26	28.540	28.850	27.640	27.640	25.646	7,351,200
2025-02-25	28.030	28.480	27.670	28.340	26.296	10,975,800
2025-02-24	29.410	29.650	27.870	27.870	25.860	10,900,800
2025-02-21	30.420	30.420	28.770	29.240	27.131	15,300,800
2025-02-20	30.530	30.810	30.180	30.350	28.161	5,907,700
2025-02-19	31.310	31.560	30.440	30.450	28.254	6,795,500
2025-02-18	32.470	32.830	31.550	32.000	29.692	10,882,000
2025-02-17	31.830	33.310	31.570	32.470	30.128	13,495,100
2025-02-14	30.220	31.900	29.810	31.610	29.330	15,140,500
2025-02-13	30.450	30.490	29.230	29.740	27.595	12,867,600
2025-02-12	30.570	31.060	30.050	30.680	28.467	18,057,500
2025-02-11	30.340	31.770	29.900	31.030	28.792	11,075,200

← NewerPage 7 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.