Localiza Rent a Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.59	49.73	45.35	45.86	45.86	-7.54%	20,311,500
Dec 4, 2025	47.71	49.85	47.47	49.60	49.60	5.04%	19,151,100
Dec 3, 2025	47.61	48.35	47.13	47.22	47.22	-0.69%	13,969,600
Dec 2, 2025	45.40	47.55	45.38	47.55	47.55	4.74%	15,172,900
Dec 1, 2025	45.19	45.40	44.15	45.40	45.40	0.33%	6,446,200
Nov 28, 2025	44.50	45.56	44.50	45.25	45.25	1.23%	5,803,300
Nov 27, 2025	44.54	45.06	44.43	44.70	44.70	-0.13%	2,165,800
Nov 26, 2025	43.79	44.82	43.42	44.76	44.76	2.87%	11,606,700
Nov 25, 2025	43.09	44.08	43.06	43.51	43.51	1.26%	9,174,600
Nov 24, 2025	41.98	43.58	41.87	42.97	42.97	2.21%	10,748,300
Nov 21, 2025	42.80	43.01	41.65	42.04	42.04	-1.66%	12,102,100
Nov 19, 2025	42.69	43.92	42.66	42.75	42.75	-0.58%	6,865,000
Nov 18, 2025	42.64	43.37	42.50	43.00	43.00	-0.39%	7,280,300
Nov 17, 2025	43.96	44.79	43.13	43.17	43.17	-2.00%	6,671,800
Nov 14, 2025	42.05	44.79	41.69	44.05	44.05	4.78%	13,641,500
Nov 13, 2025	43.03	43.55	41.74	42.04	42.04	-2.37%	7,294,900
Nov 12, 2025	43.22	43.55	42.55	43.06	43.06	-0.44%	6,089,500
Nov 11, 2025	42.61	44.90	42.20	43.25	43.25	2.80%	17,859,500
Nov 10, 2025	41.39	42.41	41.07	42.07	42.07	2.89%	7,527,600
Nov 7, 2025	41.17	41.43	40.61	40.89	40.89	-0.63%	4,630,900
Nov 6, 2025	41.52	41.99	41.14	41.15	41.15	-1.01%	6,800,000
Nov 5, 2025	40.88	42.05	40.29	41.57	41.57	1.64%	8,951,000
Nov 4, 2025	39.44	40.90	39.38	40.90	40.90	3.15%	6,858,500
Nov 3, 2025	39.60	40.08	39.37	39.65	39.65	0.53%	5,467,600
Oct 31, 2025	39.70	39.70	38.98	39.44	39.44	0.51%	3,971,600
Oct 30, 2025	39.53	39.97	39.04	39.24	39.24	-1.33%	4,203,100
Oct 29, 2025	39.50	39.93	39.17	39.77	39.77	1.53%	6,631,200
Oct 28, 2025	39.33	39.49	38.30	39.17	39.17	-0.38%	5,726,000
Oct 27, 2025	39.40	40.17	39.02	39.32	39.32	1.47%	7,075,200
Oct 24, 2025	38.72	39.08	38.26	38.75	38.75	1.44%	12,742,200
Oct 23, 2025	38.09	38.64	37.30	38.20	38.20	1.08%	6,735,000
Oct 22, 2025	37.45	38.64	37.25	37.79	37.79	1.18%	5,543,400
Oct 21, 2025	36.59	37.40	36.40	37.35	37.35	1.03%	4,255,200
Oct 20, 2025	36.84	37.60	36.62	36.97	36.97	1.01%	4,479,300
Oct 17, 2025	36.01	36.79	35.70	36.60	36.60	1.39%	6,158,900
Oct 16, 2025	36.34	36.93	35.91	36.10	36.10	-1.88%	5,544,400
Oct 15, 2025	35.53	37.18	35.35	36.79	36.79	2.56%	10,265,600
Oct 14, 2025	35.79	36.45	35.66	35.87	35.87	-0.75%	3,927,500
Oct 13, 2025	36.18	36.51	35.71	36.14	36.14	0.95%	3,608,200
Oct 10, 2025	36.89	37.08	35.71	35.80	35.80	-2.48%	8,980,200
Oct 9, 2025	36.95	37.31	36.66	36.71	36.71	-0.16%	4,060,300
Oct 8, 2025	37.11	37.11	36.41	36.77	36.77	-0.11%	5,401,700
Oct 7, 2025	37.80	37.87	36.65	36.81	36.81	-3.69%	8,406,000
Oct 6, 2025	39.08	39.35	38.07	38.22	38.22	-2.00%	4,357,700
Oct 3, 2025	38.58	39.18	38.32	39.00	39.00	0.57%	13,704,600
Oct 2, 2025	39.87	40.02	38.49	38.78	38.78	-3.00%	16,671,200
Oct 1, 2025	39.92	40.22	39.36	39.98	39.98	1.34%	6,422,700
Sep 30, 2025	40.55	40.77	39.38	39.45	39.45	-1.52%	8,858,600
Sep 29, 2025	41.19	41.38	40.06	40.06	40.06	-0.05%	4,434,000
Sep 26, 2025	40.00	40.55	39.65	40.08	40.08	-0.42%	6,372,900