Localiza Rent a Car S.A. (BVMF:RENT3)
Brazil
· Delayed Price · Currency is BRL 40.26
+0.01 (0.02%)
Sep 26, 2025, 4:54 PM GMT-3
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.00 | 40.55 | 39.65 | 40.08 | 40.08 | -0.42% | 6,380,500 |
| Sep 25, 2025 | 40.30 | 41.19 | 40.09 | 40.25 | 39.73 | -0.74% | 18,348,800 |
| Sep 24, 2025 | 40.36 | 40.89 | 40.08 | 40.55 | 40.03 | -0.10% | 14,461,900 |
| Sep 23, 2025 | 39.41 | 40.67 | 39.32 | 40.59 | 40.07 | 3.73% | 7,571,600 |
| Sep 22, 2025 | 39.10 | 39.20 | 38.15 | 39.13 | 38.63 | -1.31% | 6,371,300 |
| Sep 19, 2025 | 39.89 | 40.32 | 39.40 | 39.65 | 39.14 | -0.63% | 7,182,400 |
| Sep 18, 2025 | 40.16 | 40.18 | 39.15 | 39.90 | 39.39 | -0.50% | 5,259,300 |
| Sep 17, 2025 | 38.95 | 40.96 | 38.90 | 40.10 | 39.59 | 2.56% | 9,782,800 |
| Sep 16, 2025 | 38.68 | 39.42 | 38.52 | 39.10 | 38.60 | 2.12% | 6,500,100 |
| Sep 15, 2025 | 38.01 | 38.62 | 37.92 | 38.29 | 37.80 | 1.11% | 4,914,600 |
| Sep 12, 2025 | 38.20 | 38.93 | 37.87 | 37.87 | 37.39 | -2.12% | 3,408,600 |
| Sep 11, 2025 | 37.60 | 38.75 | 37.31 | 38.69 | 38.19 | 3.62% | 10,071,300 |
| Sep 10, 2025 | 37.25 | 37.88 | 37.24 | 37.34 | 36.86 | 0.21% | 2,983,600 |
| Sep 9, 2025 | 37.43 | 37.70 | 37.20 | 37.26 | 36.78 | -0.40% | 3,407,500 |
| Sep 8, 2025 | 38.11 | 38.42 | 37.22 | 37.41 | 36.93 | -1.81% | 6,155,300 |
| Sep 5, 2025 | 37.54 | 39.20 | 37.44 | 38.10 | 37.61 | 2.97% | 11,213,400 |
| Sep 4, 2025 | 36.53 | 37.38 | 36.18 | 37.00 | 36.53 | 1.76% | 5,951,000 |
| Sep 3, 2025 | 35.94 | 36.92 | 35.94 | 36.36 | 35.89 | 1.00% | 5,449,400 |
| Sep 2, 2025 | 35.70 | 36.47 | 35.30 | 36.00 | 35.54 | -0.14% | 4,046,200 |
| Sep 1, 2025 | 36.01 | 36.58 | 35.84 | 36.05 | 35.59 | 0.59% | 6,084,000 |
| Aug 29, 2025 | 35.65 | 36.50 | 35.36 | 35.84 | 35.38 | 0.42% | 10,719,600 |
| Aug 28, 2025 | 35.49 | 35.98 | 35.27 | 35.69 | 35.23 | 1.97% | 18,396,800 |
| Aug 27, 2025 | 34.42 | 35.05 | 33.86 | 35.00 | 34.55 | 1.69% | 6,770,700 |
| Aug 26, 2025 | 34.51 | 34.96 | 33.96 | 34.42 | 33.98 | -0.58% | 5,780,500 |
| Aug 25, 2025 | 34.70 | 35.18 | 34.53 | 34.62 | 34.18 | - | 4,082,400 |
| Aug 22, 2025 | 32.98 | 34.89 | 32.80 | 34.62 | 34.18 | 5.87% | 11,314,500 |
| Aug 21, 2025 | 33.03 | 33.48 | 32.70 | 32.70 | 32.28 | -1.62% | 4,566,000 |
| Aug 20, 2025 | 33.88 | 33.89 | 33.10 | 33.24 | 32.81 | -1.66% | 4,693,800 |
| Aug 19, 2025 | 34.28 | 34.50 | 33.62 | 33.80 | 33.37 | -3.10% | 7,999,000 |
| Aug 18, 2025 | 34.33 | 35.18 | 34.15 | 34.88 | 34.43 | 1.93% | 17,314,400 |
| Aug 15, 2025 | 34.52 | 34.84 | 33.89 | 34.22 | 33.78 | -0.52% | 9,988,400 |
| Aug 14, 2025 | 34.44 | 34.82 | 34.06 | 34.40 | 33.96 | -1.15% | 5,738,300 |
| Aug 13, 2025 | 34.25 | 35.45 | 34.01 | 34.80 | 34.35 | 1.10% | 14,800,500 |
| Aug 12, 2025 | 34.97 | 35.90 | 34.24 | 34.42 | 33.98 | -0.46% | 22,919,300 |
| Aug 11, 2025 | 35.03 | 35.27 | 34.35 | 34.58 | 34.14 | -2.32% | 6,970,600 |
| Aug 8, 2025 | 35.55 | 36.18 | 35.01 | 35.40 | 34.95 | -0.70% | 11,062,900 |
| Aug 7, 2025 | 35.75 | 36.09 | 34.95 | 35.65 | 35.19 | 0.71% | 16,474,000 |
| Aug 6, 2025 | 34.73 | 35.82 | 34.41 | 35.40 | 34.95 | 2.34% | 4,848,000 |
| Aug 5, 2025 | 34.28 | 34.75 | 34.08 | 34.59 | 34.15 | 0.67% | 3,349,400 |
| Aug 4, 2025 | 34.75 | 35.06 | 33.98 | 34.36 | 33.92 | -0.03% | 4,518,900 |
| Aug 1, 2025 | 35.37 | 36.01 | 34.04 | 34.37 | 33.93 | -0.75% | 9,470,300 |
| Jul 31, 2025 | 34.86 | 35.12 | 34.33 | 34.63 | 34.19 | -2.70% | 7,016,000 |
| Jul 30, 2025 | 35.08 | 36.03 | 34.65 | 35.59 | 35.13 | 0.34% | 8,891,300 |
| Jul 29, 2025 | 35.25 | 35.52 | 34.91 | 35.47 | 35.02 | 0.85% | 4,821,700 |
| Jul 28, 2025 | 36.00 | 36.30 | 34.90 | 35.17 | 34.72 | -2.79% | 5,801,700 |
| Jul 25, 2025 | 35.80 | 36.21 | 35.79 | 36.18 | 35.72 | 0.58% | 2,045,700 |
| Jul 24, 2025 | 36.06 | 36.29 | 35.70 | 35.97 | 35.51 | -0.72% | 3,030,400 |
| Jul 23, 2025 | 35.57 | 36.50 | 35.46 | 36.23 | 35.77 | 1.20% | 6,541,700 |
| Jul 22, 2025 | 35.97 | 36.41 | 35.72 | 35.80 | 35.34 | -0.06% | 3,073,600 |
| Jul 21, 2025 | 35.93 | 36.12 | 35.28 | 35.82 | 35.36 | 0.06% | 5,629,200 |