Localiza Rent a Car S.A. (BVMF:RENT3)
Brazil
· Delayed Price · Currency is BRL 45.39
-1.51 (-3.22%)
Mar 6, 2026, 5:35 PM GMT-3
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.40 | 47.29 | 45.71 | 46.12 | - | -1.66% | 5,290,100 |
| Mar 5, 2026 | 49.40 | 49.40 | 46.59 | 46.90 | 46.90 | -6.87% | 12,463,000 |
| Mar 4, 2026 | 49.98 | 50.70 | 49.44 | 50.36 | 50.36 | 2.99% | 6,292,300 |
| Mar 3, 2026 | 49.11 | 50.18 | 47.35 | 48.90 | 48.90 | -5.47% | 16,008,500 |
| Mar 2, 2026 | 49.82 | 52.25 | 48.90 | 51.73 | 51.73 | 1.91% | 14,027,000 |
| Feb 27, 2026 | 50.55 | 52.38 | 50.55 | 50.76 | 50.76 | 0.61% | 16,569,900 |
| Feb 26, 2026 | 51.42 | 51.75 | 50.44 | 50.45 | 50.45 | -0.67% | 10,536,100 |
| Feb 25, 2026 | 52.17 | 52.37 | 50.47 | 50.79 | 50.79 | -2.42% | 5,015,700 |
| Feb 24, 2026 | 51.54 | 52.37 | 51.40 | 52.05 | 52.05 | 1.46% | 6,249,000 |
| Feb 23, 2026 | 52.13 | 52.60 | 50.88 | 51.30 | 51.30 | -2.90% | 4,985,700 |
| Feb 20, 2026 | 51.72 | 53.00 | 51.67 | 52.83 | 52.83 | 0.76% | 4,727,200 |
| Feb 19, 2026 | 51.47 | 52.43 | 51.10 | 52.43 | 52.43 | 2.20% | 3,662,300 |
| Feb 18, 2026 | 52.45 | 52.45 | 50.78 | 51.30 | 51.30 | -0.27% | 7,426,400 |
| Feb 13, 2026 | 50.31 | 51.66 | 49.94 | 51.44 | 51.44 | -0.31% | 6,377,700 |
| Feb 12, 2026 | 50.66 | 51.88 | 50.14 | 51.60 | 51.60 | 0.94% | 10,256,000 |
| Feb 11, 2026 | 50.95 | 51.58 | 49.71 | 51.12 | 51.12 | 1.25% | 8,840,000 |
| Feb 10, 2026 | 50.00 | 51.24 | 49.99 | 50.49 | 50.49 | -0.18% | 4,231,000 |
| Feb 9, 2026 | 51.27 | 51.90 | 50.35 | 50.58 | 50.58 | -0.82% | 7,108,100 |
| Feb 6, 2026 | 49.99 | 51.35 | 49.51 | 51.00 | 51.00 | 1.86% | 9,913,000 |
| Feb 5, 2026 | 50.00 | 51.58 | 49.99 | 50.07 | 50.07 | 0.02% | 9,053,200 |
| Feb 4, 2026 | 50.58 | 50.67 | 49.27 | 50.06 | 50.06 | -1.16% | 20,373,000 |
| Feb 3, 2026 | 49.90 | 51.48 | 49.85 | 50.65 | 50.65 | 2.18% | 9,659,700 |
| Feb 2, 2026 | 48.85 | 49.66 | 48.38 | 49.57 | 49.57 | 2.44% | 6,387,100 |
| Jan 30, 2026 | 48.02 | 49.57 | 47.91 | 48.39 | 48.39 | 0.54% | 11,091,100 |
| Jan 29, 2026 | 49.52 | 49.66 | 46.92 | 48.13 | 48.13 | -1.74% | 9,137,800 |
| Jan 28, 2026 | 48.16 | 48.98 | 47.74 | 48.98 | 48.98 | 2.68% | 8,628,000 |
| Jan 27, 2026 | 46.50 | 48.06 | 46.40 | 47.70 | 47.70 | 4.40% | 12,213,800 |
| Jan 26, 2026 | 44.93 | 45.89 | 44.24 | 45.69 | 45.69 | 2.10% | 8,218,100 |
| Jan 23, 2026 | 44.10 | 44.96 | 43.34 | 44.75 | 44.75 | 1.98% | 7,717,700 |
| Jan 22, 2026 | 43.19 | 44.89 | 42.84 | 43.88 | 43.88 | 2.96% | 12,491,300 |
| Jan 21, 2026 | 41.40 | 42.67 | 41.21 | 42.62 | 42.62 | 4.64% | 10,460,500 |
| Jan 20, 2026 | 40.25 | 41.14 | 40.21 | 40.73 | 40.73 | -0.20% | 9,126,600 |
| Jan 19, 2026 | 40.68 | 41.10 | 40.13 | 40.81 | 40.81 | 0.27% | 6,306,500 |
| Jan 16, 2026 | 41.98 | 42.11 | 40.11 | 40.70 | 40.70 | -3.05% | 11,606,700 |
| Jan 15, 2026 | 42.41 | 42.50 | 41.71 | 41.98 | 41.98 | 0.14% | 6,918,000 |
| Jan 14, 2026 | 42.34 | 42.60 | 41.13 | 41.92 | 41.92 | 0.12% | 8,764,700 |
| Jan 13, 2026 | 42.32 | 42.78 | 41.41 | 41.87 | 41.87 | -2.40% | 6,544,900 |
| Jan 12, 2026 | 43.06 | 43.34 | 41.96 | 42.90 | 42.90 | -0.72% | 7,569,800 |
| Jan 9, 2026 | 43.68 | 44.41 | 42.93 | 43.21 | 43.21 | -0.83% | 6,381,700 |
| Jan 8, 2026 | 43.96 | 44.70 | 43.35 | 43.57 | 43.57 | -0.89% | 6,789,700 |
| Jan 7, 2026 | 44.09 | 44.40 | 43.20 | 43.96 | 43.96 | -0.81% | 8,703,900 |
| Jan 6, 2026 | 44.11 | 45.27 | 43.47 | 44.32 | 44.32 | 1.33% | 9,868,600 |
| Jan 5, 2026 | 43.54 | 44.17 | 43.02 | 43.74 | 43.74 | 0.69% | 7,868,600 |
| Jan 2, 2026 | 43.70 | 44.29 | 43.28 | 43.44 | 43.44 | -0.30% | 5,336,400 |
| Dec 30, 2025 | 44.59 | 45.10 | 43.37 | 43.57 | 43.57 | -3.13% | 7,143,200 |
| Dec 29, 2025 | 44.73 | 45.15 | 44.30 | 44.98 | 43.31 | 0.20% | 5,738,700 |
| Dec 26, 2025 | 44.33 | 45.04 | 44.27 | 44.89 | 43.22 | -0.02% | 4,073,200 |
| Dec 23, 2025 | 43.61 | 45.06 | 43.45 | 44.90 | 43.23 | 3.38% | 6,524,200 |
| Dec 22, 2025 | 43.50 | 43.73 | 43.08 | 43.43 | 41.82 | -0.80% | 8,836,400 |
| Dec 19, 2025 | 43.30 | 44.40 | 42.79 | 43.78 | 42.15 | 1.06% | 8,097,000 |
| Dec 18, 2025 | 42.97 | 43.59 | 42.55 | 43.32 | 41.71 | -0.66% | 6,683,900 |
| Dec 17, 2025 | 44.39 | 44.65 | 42.57 | 43.61 | 41.49 | -3.73% | 14,494,900 |
| Dec 16, 2025 | 47.05 | 47.24 | 45.00 | 45.30 | 43.10 | -5.15% | 12,101,200 |
| Dec 15, 2025 | 47.90 | 48.29 | 47.53 | 47.76 | 45.44 | 0.57% | 4,284,600 |
| Dec 12, 2025 | 46.84 | 48.10 | 46.84 | 47.49 | 45.19 | 1.58% | 6,683,600 |
| Dec 11, 2025 | 46.00 | 47.70 | 45.75 | 46.75 | 44.48 | 1.65% | 6,279,500 |
| Dec 10, 2025 | 45.36 | 46.45 | 44.87 | 45.99 | 43.76 | 2.20% | 8,330,700 |
| Dec 9, 2025 | 45.35 | 46.01 | 44.19 | 45.00 | 42.82 | -2.22% | 9,391,900 |
| Dec 8, 2025 | 47.50 | 47.50 | 45.01 | 46.02 | 43.79 | 0.20% | 15,656,600 |
| Dec 5, 2025 | 49.59 | 49.73 | 45.35 | 45.93 | 43.70 | -7.40% | 23,510,400 |
| Dec 4, 2025 | 47.71 | 49.85 | 47.47 | 49.60 | 47.19 | 5.04% | 19,151,100 |
| Dec 3, 2025 | 47.61 | 48.35 | 47.13 | 47.22 | 44.93 | -0.69% | 13,969,600 |
| Dec 2, 2025 | 45.40 | 47.55 | 45.38 | 47.55 | 45.24 | 4.74% | 15,172,900 |
| Dec 1, 2025 | 45.19 | 45.40 | 44.15 | 45.40 | 43.20 | 0.33% | 6,446,200 |
| Nov 28, 2025 | 44.50 | 45.56 | 44.50 | 45.25 | 43.05 | 1.23% | 5,803,300 |
| Nov 27, 2025 | 44.54 | 45.06 | 44.43 | 44.70 | 42.53 | -0.13% | 2,165,800 |
| Nov 26, 2025 | 43.79 | 44.82 | 43.42 | 44.76 | 42.59 | 2.87% | 11,606,700 |
| Nov 25, 2025 | 43.09 | 44.08 | 43.06 | 43.51 | 41.40 | 1.26% | 9,174,600 |
| Nov 24, 2025 | 41.98 | 43.58 | 41.87 | 42.97 | 40.89 | 2.21% | 10,748,300 |
| Nov 21, 2025 | 42.80 | 43.01 | 41.65 | 42.04 | 40.00 | -1.66% | 12,102,100 |
| Nov 19, 2025 | 42.69 | 43.92 | 42.66 | 42.75 | 40.68 | -0.58% | 6,865,000 |
| Nov 18, 2025 | 42.64 | 43.37 | 42.50 | 43.00 | 40.91 | -0.39% | 7,280,300 |
| Nov 17, 2025 | 43.96 | 44.79 | 43.13 | 43.17 | 41.08 | -2.00% | 6,671,800 |
| Nov 14, 2025 | 42.05 | 44.79 | 41.69 | 44.05 | 41.91 | 4.78% | 13,641,500 |
| Nov 13, 2025 | 43.03 | 43.55 | 41.74 | 42.04 | 40.00 | -2.37% | 7,294,900 |
| Nov 12, 2025 | 43.22 | 43.55 | 42.55 | 43.06 | 40.97 | -0.44% | 6,089,500 |
| Nov 11, 2025 | 42.61 | 44.90 | 42.20 | 43.25 | 41.15 | 2.80% | 17,859,500 |
| Nov 10, 2025 | 41.39 | 42.41 | 41.07 | 42.07 | 40.03 | 2.89% | 7,527,600 |
| Nov 7, 2025 | 41.17 | 41.43 | 40.61 | 40.89 | 38.91 | -0.63% | 4,630,900 |
| Nov 6, 2025 | 41.52 | 41.99 | 41.14 | 41.15 | 39.15 | -1.01% | 6,800,000 |
| Nov 5, 2025 | 40.88 | 42.05 | 40.29 | 41.57 | 39.55 | 1.64% | 8,951,000 |
| Nov 4, 2025 | 39.44 | 40.90 | 39.38 | 40.90 | 38.92 | 3.15% | 6,858,500 |
| Nov 3, 2025 | 39.60 | 40.08 | 39.37 | 39.65 | 37.73 | 0.53% | 5,467,600 |
| Oct 31, 2025 | 39.70 | 39.70 | 38.98 | 39.44 | 37.53 | 0.51% | 3,971,600 |
| Oct 30, 2025 | 39.53 | 39.97 | 39.04 | 39.24 | 37.34 | -1.33% | 4,203,100 |
| Oct 29, 2025 | 39.50 | 39.93 | 39.17 | 39.77 | 37.84 | 1.53% | 6,631,200 |
| Oct 28, 2025 | 39.33 | 39.49 | 38.30 | 39.17 | 37.27 | -0.38% | 5,726,000 |
| Oct 27, 2025 | 39.40 | 40.17 | 39.02 | 39.32 | 37.41 | 1.47% | 7,075,200 |
| Oct 24, 2025 | 38.72 | 39.08 | 38.26 | 38.75 | 36.87 | 1.44% | 12,742,200 |
| Oct 23, 2025 | 38.09 | 38.64 | 37.30 | 38.20 | 36.35 | 1.08% | 6,735,000 |
| Oct 22, 2025 | 37.45 | 38.64 | 37.25 | 37.79 | 35.96 | 1.18% | 5,543,400 |
| Oct 21, 2025 | 36.59 | 37.40 | 36.40 | 37.35 | 35.54 | 1.03% | 4,255,200 |
| Oct 20, 2025 | 36.84 | 37.60 | 36.62 | 36.97 | 35.18 | 1.01% | 4,479,300 |
| Oct 17, 2025 | 36.01 | 36.79 | 35.70 | 36.60 | 34.82 | 1.39% | 6,158,900 |
| Oct 16, 2025 | 36.34 | 36.93 | 35.91 | 36.10 | 34.35 | -1.88% | 5,544,400 |
| Oct 15, 2025 | 35.53 | 37.18 | 35.35 | 36.79 | 35.01 | 2.56% | 10,265,600 |
| Oct 14, 2025 | 35.79 | 36.45 | 35.66 | 35.87 | 34.13 | -0.75% | 3,927,500 |
| Oct 13, 2025 | 36.18 | 36.51 | 35.71 | 36.14 | 34.39 | 0.95% | 3,608,200 |
| Oct 10, 2025 | 36.89 | 37.08 | 35.71 | 35.80 | 34.06 | -2.48% | 8,980,200 |
| Oct 9, 2025 | 36.95 | 37.31 | 36.66 | 36.71 | 34.93 | -0.16% | 4,060,300 |