Localiza Rent a Car S.A. (BCBA:RENT3)
Argentina
· Delayed Price · Currency is ARS 6,795.00
-290.00 (-4.09%)
At close: Mar 5, 2026
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,815.00 | 7,100.00 | 6,815.00 | 7,085.00 | 7,085.00 | 4.19% | 1,544 |
| Mar 3, 2026 | 6,630.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | -4.96% | 8,845 |
| Mar 2, 2026 | 7,330.00 | 7,330.00 | 7,140.00 | 7,155.00 | 7,155.00 | -2.39% | 85 |
| Feb 27, 2026 | 7,560.00 | 7,560.00 | 7,300.00 | 7,330.00 | 7,330.00 | 1.03% | 858 |
| Feb 26, 2026 | 7,305.00 | 7,305.00 | 7,250.00 | 7,255.00 | 7,255.00 | -1.09% | 69 |
| Feb 25, 2026 | 7,290.00 | 7,335.00 | 7,220.00 | 7,335.00 | 7,335.00 | 1.95% | 11,175 |
| Feb 24, 2026 | 7,250.00 | 7,310.00 | 7,190.00 | 7,195.00 | 7,195.00 | 1.84% | 1,042 |
| Feb 23, 2026 | 7,360.00 | 7,360.00 | 7,065.00 | 7,065.00 | 7,065.00 | -3.94% | 12,797 |
| Feb 20, 2026 | 7,190.00 | 7,380.00 | 7,190.00 | 7,355.00 | 7,355.00 | 0.89% | 98 |
| Feb 19, 2026 | 7,230.00 | 7,290.00 | 7,185.00 | 7,290.00 | 7,290.00 | 2.24% | 431 |
| Feb 18, 2026 | 7,110.00 | 7,190.00 | 7,105.00 | 7,130.00 | 7,130.00 | 0.28% | 55,107 |
| Feb 13, 2026 | 7,005.00 | 7,190.00 | 7,005.00 | 7,110.00 | 7,110.00 | -3.07% | 159 |
| Feb 11, 2026 | 7,200.00 | 7,335.00 | 7,200.00 | 7,335.00 | 7,335.00 | 1.59% | 521 |
| Feb 9, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | - | 1 |
| Feb 6, 2026 | 7,210.00 | 7,220.00 | 7,210.00 | 7,220.00 | 7,220.00 | -2.17% | 425 |
| Feb 5, 2026 | 7,260.00 | 7,385.00 | 7,215.00 | 7,380.00 | 7,380.00 | 4.61% | 52 |
| Feb 4, 2026 | 7,225.00 | 7,225.00 | 7,050.00 | 7,055.00 | 7,055.00 | -2.69% | 34,736 |
| Feb 3, 2026 | 7,190.00 | 7,255.00 | 7,120.00 | 7,250.00 | 7,250.00 | 3.13% | 13,123 |
| Feb 2, 2026 | 6,930.00 | 7,030.00 | 6,845.00 | 7,030.00 | 7,030.00 | -0.14% | 9 |
| Jan 30, 2026 | 7,080.00 | 7,080.00 | 6,965.00 | 7,040.00 | 7,040.00 | 0.93% | 88 |
| Jan 29, 2026 | 7,075.00 | 7,075.00 | 6,890.00 | 6,975.00 | 6,975.00 | -0.64% | 10,403 |
| Jan 28, 2026 | 7,010.00 | 7,020.00 | 6,995.00 | 7,020.00 | 7,020.00 | 2.56% | 1,048 |
| Jan 27, 2026 | 6,720.00 | 6,955.00 | 6,720.00 | 6,845.00 | 6,845.00 | 5.23% | 1,187 |
| Jan 26, 2026 | 6,395.00 | 6,600.00 | 6,395.00 | 6,505.00 | 6,505.00 | 3.25% | 145 |
| Jan 23, 2026 | 6,345.00 | 6,380.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.87% | 243 |
| Jan 22, 2026 | 6,145.00 | 6,380.00 | 6,145.00 | 6,355.00 | 6,355.00 | 4.35% | 12,761 |
| Jan 21, 2026 | 5,935.00 | 6,090.00 | 5,935.00 | 6,090.00 | 6,090.00 | 6.75% | 4 |
| Jan 20, 2026 | 5,740.00 | 5,815.00 | 5,690.00 | 5,705.00 | 5,705.00 | -0.78% | 355 |
| Jan 16, 2026 | 5,750.00 | 5,755.00 | 5,700.00 | 5,750.00 | 5,750.00 | -4.33% | 68 |
| Jan 15, 2026 | 5,855.00 | 6,010.00 | 5,855.00 | 6,010.00 | 6,010.00 | 3.53% | 6 |
| Jan 14, 2026 | 5,955.00 | 5,955.00 | 5,805.00 | 5,805.00 | 5,805.00 | -2.35% | 11 |
| Jan 13, 2026 | 5,915.00 | 5,945.00 | 5,900.00 | 5,945.00 | 5,945.00 | -1.57% | 3 |
| Jan 12, 2026 | 6,030.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | -3.59% | 42 |
| Jan 9, 2026 | 6,335.00 | 6,335.00 | 6,265.00 | 6,265.00 | 6,265.00 | -0.87% | 7 |
| Jan 8, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.56% | 15,822 |
| Jan 7, 2026 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | -0.48% | 1 |
| Jan 6, 2026 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 6,315.00 | 3.10% | 1,944 |
| Jan 2, 2026 | 6,085.00 | 6,125.00 | 6,085.00 | 6,125.00 | 6,125.00 | 0.41% | 2 |
| Dec 30, 2025 | 6,185.00 | 6,185.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.49% | 25 |
| Dec 29, 2025 | 5,815.00 | 6,260.00 | 5,815.00 | 6,070.00 | 6,070.00 | -0.82% | 19 |
| Dec 26, 2025 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 12 |
| Dec 23, 2025 | 6,135.00 | 6,135.00 | 6,120.00 | 6,120.00 | 6,120.00 | -0.08% | 164 |
| Dec 19, 2025 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 1.66% | 2 |
| Dec 18, 2025 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0.50% | 1 |
| Dec 17, 2025 | 6,115.00 | 6,115.00 | 5,990.00 | 5,995.00 | 5,995.00 | -7.63% | 133 |
| Dec 16, 2025 | 6,820.00 | 6,820.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.99% | 148 |
| Dec 15, 2025 | 6,615.00 | 6,690.00 | 6,615.00 | 6,690.00 | 6,690.00 | -0.15% | 17 |
| Dec 12, 2025 | 6,695.00 | 6,705.00 | 6,680.00 | 6,700.00 | 6,700.00 | 2.92% | 91 |
| Dec 11, 2025 | 6,465.00 | 6,670.00 | 6,465.00 | 6,510.00 | 6,510.00 | 5.51% | 21 |
| Dec 10, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.91% | 2 |
| Dec 9, 2025 | 6,400.00 | 6,400.00 | 5,950.00 | 6,290.00 | 6,290.00 | -1.95% | 599 |
| Dec 5, 2025 | 6,930.00 | 6,930.00 | 6,415.00 | 6,415.00 | 6,415.00 | -8.75% | 39 |
| Dec 4, 2025 | 6,820.00 | 7,030.00 | 6,820.00 | 7,030.00 | 7,030.00 | 3.99% | 26 |
| Dec 3, 2025 | 6,375.00 | 6,815.00 | 6,375.00 | 6,760.00 | 6,760.00 | 1.12% | 36 |
| Dec 2, 2025 | 6,315.00 | 6,770.00 | 6,165.00 | 6,685.00 | 6,685.00 | 5.86% | 832 |
| Dec 1, 2025 | 6,295.00 | 6,325.00 | 6,285.00 | 6,315.00 | 6,315.00 | -1.17% | 5,669 |
| Nov 28, 2025 | 6,670.00 | 7,300.00 | 6,375.00 | 6,390.00 | 6,390.00 | -0.47% | 8,066 |
| Nov 27, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 1.74% | 1 |
| Nov 26, 2025 | 6,195.00 | 6,380.00 | 6,195.00 | 6,310.00 | 6,310.00 | 2.94% | 146 |
| Nov 25, 2025 | 6,050.00 | 6,130.00 | 6,050.00 | 6,130.00 | 6,130.00 | 6.61% | 34 |
| Nov 21, 2025 | 5,795.00 | 5,885.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.88% | 202 |
| Nov 19, 2025 | 5,905.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.76% | 32 |
| Nov 18, 2025 | 5,890.00 | 6,065.00 | 5,890.00 | 5,905.00 | 5,905.00 | -3.98% | 1,764 |
| Nov 17, 2025 | 5,865.00 | 6,175.00 | 5,780.00 | 6,150.00 | 6,150.00 | -0.32% | 15,041 |
| Nov 14, 2025 | 5,610.00 | 6,280.00 | 5,610.00 | 6,170.00 | 6,170.00 | 6.01% | 163 |
| Nov 13, 2025 | 5,950.00 | 5,970.00 | 5,815.00 | 5,820.00 | 5,820.00 | -1.44% | 219 |
| Nov 12, 2025 | 6,005.00 | 6,005.00 | 5,905.00 | 5,905.00 | 5,905.00 | -3.67% | 155 |
| Nov 11, 2025 | 6,110.00 | 6,360.00 | 6,110.00 | 6,130.00 | 6,130.00 | 4.70% | 33,791 |
| Nov 10, 2025 | 5,765.00 | 5,865.00 | 5,765.00 | 5,855.00 | 5,855.00 | 3.90% | 4 |
| Nov 7, 2025 | 5,810.00 | 5,810.00 | 5,620.00 | 5,635.00 | 5,635.00 | -3.01% | 22,293 |
| Nov 5, 2025 | 5,655.00 | 5,810.00 | 5,655.00 | 5,810.00 | 5,810.00 | 1.48% | 4 |
| Nov 4, 2025 | 5,630.00 | 5,725.00 | 5,630.00 | 5,725.00 | 5,725.00 | 1.78% | 128 |
| Nov 3, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 1.81% | 1 |
| Oct 31, 2025 | 5,500.00 | 5,525.00 | 5,355.00 | 5,525.00 | 5,525.00 | 0.45% | 36,552 |
| Oct 30, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.45% | 47 |
| Oct 29, 2025 | 5,455.00 | 5,570.00 | 5,445.00 | 5,525.00 | 5,525.00 | 2.13% | 19,281 |
| Oct 28, 2025 | 5,290.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 4.24% | 6,067 |
| Oct 27, 2025 | 4,980.00 | 5,420.00 | 4,980.00 | 5,190.00 | 5,190.00 | -6.40% | 27 |
| Oct 24, 2025 | 5,650.00 | 5,650.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.00% | 3 |
| Oct 23, 2025 | 5,780.00 | 5,780.00 | 5,490.00 | 5,490.00 | 5,490.00 | -3.68% | 140 |
| Oct 22, 2025 | 5,650.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.42% | 13,313 |
| Oct 21, 2025 | 5,435.00 | 5,625.00 | 5,435.00 | 5,620.00 | 5,620.00 | 7.05% | 9,114 |
| Oct 17, 2025 | 4,985.00 | 5,250.00 | 4,985.00 | 5,250.00 | 5,250.00 | 8.25% | 129 |
| Oct 16, 2025 | 4,837.50 | 4,927.50 | 4,837.50 | 4,850.00 | 4,850.00 | -1.82% | 26 |
| Oct 15, 2025 | 4,912.50 | 4,940.00 | 4,912.50 | 4,940.00 | 4,940.00 | 1.54% | 68 |
| Oct 14, 2025 | 4,710.00 | 4,867.50 | 4,710.00 | 4,865.00 | 4,865.00 | 1.67% | 4,980 |
| Oct 13, 2025 | 5,000.00 | 5,000.00 | 4,785.00 | 4,785.00 | 4,785.00 | -5.25% | 174 |
| Oct 9, 2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.54% | 6 |
| Oct 8, 2025 | 5,265.00 | 5,290.00 | 5,265.00 | 5,290.00 | 5,290.00 | -1.03% | 127 |
| Oct 7, 2025 | 5,275.00 | 5,345.00 | 5,260.00 | 5,345.00 | 5,345.00 | -2.91% | 62 |
| Oct 6, 2025 | 5,500.00 | 5,545.00 | 5,465.00 | 5,505.00 | 5,505.00 | -0.99% | 54 |
| Oct 3, 2025 | 5,575.00 | 5,620.00 | 5,515.00 | 5,560.00 | 5,560.00 | -0.54% | 62,933 |
| Oct 2, 2025 | 5,795.00 | 5,945.00 | 5,590.00 | 5,590.00 | 5,590.00 | -4.93% | 174 |
| Oct 1, 2025 | 5,730.00 | 5,915.00 | 5,730.00 | 5,880.00 | 5,880.00 | 3.34% | 211 |
| Sep 30, 2025 | 5,735.00 | 5,740.00 | 5,585.00 | 5,690.00 | 5,690.00 | 0.53% | 124 |
| Sep 29, 2025 | 5,620.00 | 5,660.00 | 5,610.00 | 5,660.00 | 5,660.00 | 6.29% | 11 |
| Sep 26, 2025 | 5,430.00 | 5,430.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.76% | 44 |
| Sep 25, 2025 | 5,310.00 | 5,370.00 | 5,280.00 | 5,285.00 | 5,230.52 | 0.96% | 51 |
| Sep 24, 2025 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,181.04 | 4.39% | 25 |
| Sep 23, 2025 | 5,200.00 | 5,275.00 | 5,015.00 | 5,015.00 | 4,963.31 | -5.02% | 271 |