Localiza Rent a Car S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	41.670	41.670	40.420	40.900	37.450	13,034,600
2024-11-07	42.160	43.630	41.700	42.050	38.503	9,153,100
2024-11-06	41.680	43.110	41.270	42.650	39.052	8,753,400
2024-11-05	42.200	42.520	41.680	42.330	38.759	5,738,900
2024-11-04	41.270	42.450	41.050	42.400	38.823	10,621,900
2024-11-01	42.530	42.530	40.660	40.760	37.322	7,644,300
2024-10-31	42.450	42.860	41.690	42.020	38.475	5,608,100
2024-10-30	41.950	42.860	41.900	42.630	39.034	7,929,600
2024-10-29	42.360	42.700	41.960	42.150	38.595	3,785,300
2024-10-28	42.700	42.890	42.320	42.380	38.805	6,548,800
2024-10-25	43.380	43.590	42.120	42.130	38.576	6,875,800
2024-10-24	42.290	43.650	42.280	43.500	39.831	5,447,500
2024-10-23	42.220	42.850	41.910	42.370	38.796	7,786,800
2024-10-22	42.250	42.560	41.870	42.550	38.961	4,655,700
2024-10-21	42.490	42.900	42.320	42.520	38.933	5,446,300
2024-10-18	42.790	43.070	41.720	42.250	38.686	6,474,900
2024-10-17	42.580	42.800	42.020	42.650	39.052	7,560,500
2024-10-16	42.610	43.210	42.150	43.150	39.510	8,018,600
2024-10-15	42.890	43.120	42.150	42.620	39.025	5,678,100
2024-10-14	41.570	42.860	40.930	42.460	38.878	6,389,500
2024-10-11	40.950	41.880	40.490	41.580	38.073	6,397,500
2024-10-10	41.500	41.690	40.860	41.120	37.651	7,486,800
2024-10-09	42.500	42.600	41.100	41.480	37.981	7,619,100
2024-10-08	41.730	43.040	41.710	42.860	39.245	6,254,000
2024-10-07	42.630	42.740	41.370	41.420	37.926	4,954,400
2024-10-04	40.520	42.140	40.520	41.900	38.366	6,997,700
2024-10-03	41.200	41.250	40.220	40.500	37.084	6,332,200
2024-10-02	41.550	42.430	41.450	41.790	38.265	5,038,600
2024-10-01	41.090	41.700	40.670	41.100	37.633	6,404,700
2024-09-30	41.890	41.890	41.000	41.000	37.542	4,458,000
2024-09-27	41.630	42.070	41.290	41.370	37.880	9,756,300
2024-09-26	42.070	42.400	41.340	41.800	38.274	7,500,200
2024-09-25	43.000	43.780	41.700	41.880	38.347	11,527,400
2024-09-24	43.650	44.040	42.270	43.080	39.080	8,423,500
2024-09-23	43.000	43.160	42.270	42.710	38.745	5,429,200
2024-09-20	44.260	44.450	42.860	43.000	39.008	16,792,000
2024-09-19	45.580	45.710	44.250	44.310	40.196	6,541,100
2024-09-18	43.880	45.970	43.800	44.820	40.659	11,250,200
2024-09-17	43.660	44.390	43.160	44.290	40.178	4,662,900
2024-09-16	44.210	44.600	43.790	43.790	39.724	3,941,500
2024-09-13	42.530	44.200	42.230	44.200	40.096	10,511,500
2024-09-12	41.900	42.710	41.890	42.250	38.327	4,519,000
2024-09-11	42.650	42.780	41.660	42.360	38.427	6,451,600
2024-09-10	41.320	42.590	41.070	42.000	38.101	6,554,200
2024-09-09	42.460	42.500	41.550	41.550	37.692	4,958,600
2024-09-06	42.400	42.810	41.930	42.020	38.119	5,696,100
2024-09-05	42.000	42.500	41.790	42.490	38.545	5,936,700
2024-09-04	41.020	42.590	40.700	41.930	38.037	6,830,100
2024-09-03	41.850	42.000	40.600	40.700	36.921	5,726,300
2024-09-02	41.210	41.550	40.600	41.250	37.420	4,839,700
2024-08-30	41.110	41.430	40.840	41.370	37.529	18,503,200
2024-08-29	42.600	42.850	41.750	41.750	37.874	7,476,600
2024-08-28	42.450	42.890	42.200	42.500	38.554	5,428,300
2024-08-27	42.260	43.070	42.020	42.900	38.917	6,129,800
2024-08-26	42.430	42.850	42.000	42.280	38.355	5,016,100
2024-08-23	42.290	42.850	41.540	42.300	38.373	9,156,400
2024-08-22	43.310	43.960	41.910	41.940	38.046	15,339,900
2024-08-21	43.060	43.960	42.910	43.700	39.643	6,228,900
2024-08-20	43.710	44.080	42.810	42.970	38.980	9,647,100
2024-08-19	42.700	44.250	42.660	44.250	40.142	15,038,400

← NewerPage 9 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.