Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	30.030	30.960	30.000	30.230	28.050	6,710,100
2025-02-07	31.890	32.080	29.760	29.940	27.781	11,721,800
2025-02-06	31.450	32.140	31.220	31.890	29.590	8,533,500
2025-02-05	31.630	31.840	31.150	31.590	29.312	5,818,900
2025-02-04	31.290	32.270	31.150	31.660	29.377	7,933,600
2025-02-03	30.840	31.610	30.520	31.480	29.210	10,400,400
2025-01-31	31.970	31.970	30.650	30.870	28.644	12,481,800
2025-01-30	30.400	32.060	30.310	31.660	29.377	11,233,500
2025-01-29	31.560	31.650	30.010	30.180	28.003	14,495,900
2025-01-28	31.500	31.860	31.030	31.370	29.107	6,065,500
2025-01-27	30.300	31.880	30.090	31.710	29.423	9,469,100
2025-01-24	30.080	30.820	29.900	30.320	28.133	6,545,700
2025-01-23	30.660	30.970	29.990	30.030	27.864	8,237,300
2025-01-22	31.080	31.130	29.910	30.530	28.328	9,124,300
2025-01-21	30.570	30.860	30.200	30.560	28.356	5,465,200
2025-01-20	30.000	31.000	29.850	30.580	28.374	4,633,500
2025-01-17	30.510	30.810	29.620	30.440	28.245	7,855,900
2025-01-16	30.690	30.690	29.990	30.240	28.059	8,127,300
2025-01-15	29.760	31.250	29.470	30.970	28.736	13,854,500
2025-01-14	28.760	29.640	28.760	29.220	27.113	10,366,000
2025-01-13	28.770	29.330	28.310	28.760	26.686	8,055,800
2025-01-10	30.160	30.700	28.700	28.870	26.788	12,381,700
2025-01-09	30.750	30.840	30.280	30.280	28.096	4,407,100
2025-01-08	31.740	31.770	30.180	30.740	28.523	19,262,000
2025-01-07	32.540	32.610	31.320	32.000	29.692	11,412,100
2025-01-06	32.620	33.390	32.100	32.300	29.970	7,088,000
2025-01-03	32.060	32.560	32.020	32.280	29.952	7,114,500
2025-01-02	32.200	32.490	31.400	32.200	29.878	7,729,300
2024-12-30	32.540	32.730	31.900	32.200	29.878	7,254,000
2024-12-27	32.750	33.000	32.480	32.500	30.156	5,564,700
2024-12-26	32.830	33.190	32.440	32.530	30.184	5,695,900
2024-12-23	33.340	33.570	32.690	32.880	30.509	9,135,300
2024-12-20	32.420	34.080	32.270	33.680	31.251	25,296,500
2024-12-19	30.090	32.860	30.000	32.550	30.202	30,378,400
2024-12-18	30.510	30.880	29.720	29.930	27.771	19,605,000
2024-12-17	30.960	31.490	29.910	31.180	28.931	16,050,300
2024-12-16	32.270	32.460	30.640	30.710	28.120	12,672,800
2024-12-13	33.900	34.000	32.060	32.230	29.511	16,364,100
2024-12-12	34.660	34.690	33.530	33.750	30.903	10,021,300
2024-12-11	34.830	36.870	34.370	35.430	32.441	18,480,200
2024-12-10	34.020	34.950	33.500	34.430	31.526	15,291,800
2024-12-09	34.930	35.220	33.290	33.450	30.628	12,007,900
2024-12-06	36.800	36.910	34.410	34.820	31.883	15,110,400
2024-12-05	36.900	37.290	36.580	37.000	33.879	10,309,800
2024-12-04	36.960	37.470	36.190	36.260	33.201	8,575,900
2024-12-03	36.630	37.470	36.120	37.120	33.989	8,577,300
2024-12-02	37.190	37.280	36.400	36.620	33.531	19,139,400
2024-11-29	38.780	38.780	36.490	37.580	34.410	31,617,900
2024-11-28	41.180	41.320	38.100	39.000	35.710	22,747,600
2024-11-27	44.060	44.290	41.400	41.550	38.045	10,724,100
2024-11-26	43.780	44.290	43.150	44.080	40.362	10,904,100
2024-11-25	44.350	44.630	43.530	43.530	39.858	15,243,200
2024-11-22	43.800	44.350	43.080	44.200	40.472	8,141,600
2024-11-21	43.340	43.840	42.270	43.540	39.867	9,039,500
2024-11-19	43.470	44.100	43.030	43.890	40.188	6,676,300
2024-11-18	44.600	44.600	43.050	43.350	39.693	9,302,000
2024-11-14	44.730	45.810	43.940	44.730	40.957	20,385,400
2024-11-13	45.970	46.200	44.410	45.180	41.369	11,078,500
2024-11-12	44.690	45.930	43.720	45.460	41.625	32,057,900
2024-11-11	41.000	42.570	40.720	42.570	38.979	15,235,600

← NewerPage 8 of 21 · 1,250 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.