Localiza Rent a Car S.A. (BVMF:RENT3)
Brazil
· Delayed Price · Currency is BRL 45.93
-3.67 (-7.40%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 40.30 | 41.19 | 40.09 | 40.25 | 39.73 | -0.74% | 18,344,000 |
| Sep 24, 2025 | 40.36 | 40.89 | 40.08 | 40.55 | 40.03 | -0.10% | 14,459,700 |
| Sep 23, 2025 | 39.41 | 40.65 | 39.32 | 40.59 | 40.07 | 3.73% | 7,563,900 |
| Sep 22, 2025 | 39.10 | 39.20 | 38.15 | 39.13 | 38.63 | -1.31% | 6,237,100 |
| Sep 19, 2025 | 39.89 | 40.32 | 39.40 | 39.65 | 39.14 | -0.63% | 7,178,200 |
| Sep 18, 2025 | 40.16 | 40.18 | 39.15 | 39.90 | 39.39 | -0.50% | 5,256,700 |
| Sep 17, 2025 | 38.95 | 40.96 | 38.90 | 40.10 | 39.59 | 2.56% | 9,780,800 |
| Sep 16, 2025 | 38.68 | 39.42 | 38.52 | 39.10 | 38.60 | 2.12% | 6,499,800 |
| Sep 15, 2025 | 38.01 | 38.62 | 37.92 | 38.29 | 37.80 | 1.11% | 4,913,000 |
| Sep 12, 2025 | 38.20 | 38.93 | 37.87 | 37.87 | 37.39 | -2.12% | 3,402,600 |
| Sep 11, 2025 | 37.60 | 38.75 | 37.31 | 38.69 | 38.19 | 3.62% | 10,068,600 |
| Sep 10, 2025 | 37.25 | 37.88 | 37.24 | 37.34 | 36.86 | 0.21% | 2,982,500 |
| Sep 9, 2025 | 37.43 | 37.70 | 37.20 | 37.26 | 36.78 | -0.40% | 3,405,200 |
| Sep 8, 2025 | 38.11 | 38.42 | 37.22 | 37.41 | 36.93 | -1.81% | 6,126,200 |
| Sep 5, 2025 | 37.54 | 39.20 | 37.44 | 38.10 | 37.61 | 2.97% | 11,196,400 |
| Sep 4, 2025 | 36.53 | 37.38 | 36.18 | 37.00 | 36.53 | 1.76% | 5,936,100 |
| Sep 3, 2025 | 35.94 | 36.92 | 35.94 | 36.36 | 35.89 | 1.00% | 5,444,500 |
| Sep 2, 2025 | 35.70 | 36.47 | 35.30 | 36.00 | 35.54 | -0.14% | 4,044,700 |
| Sep 1, 2025 | 36.01 | 36.58 | 35.84 | 36.05 | 35.59 | 0.59% | 6,078,200 |
| Aug 29, 2025 | 35.65 | 36.50 | 35.36 | 35.84 | 35.38 | 0.42% | 10,715,700 |
| Aug 28, 2025 | 35.49 | 35.98 | 35.27 | 35.69 | 35.23 | 1.97% | 18,395,100 |
| Aug 27, 2025 | 34.42 | 35.05 | 33.86 | 35.00 | 34.55 | 1.69% | 6,764,100 |
| Aug 26, 2025 | 34.51 | 34.96 | 33.96 | 34.42 | 33.98 | -0.58% | 5,763,100 |
| Aug 25, 2025 | 34.70 | 35.18 | 34.53 | 34.62 | 34.18 | - | 4,082,300 |
| Aug 22, 2025 | 32.98 | 34.89 | 32.80 | 34.62 | 34.18 | 5.87% | 11,313,800 |
| Aug 21, 2025 | 33.03 | 33.48 | 32.70 | 32.70 | 32.28 | -1.62% | 4,560,100 |
| Aug 20, 2025 | 33.88 | 33.89 | 33.10 | 33.24 | 32.81 | -1.66% | 4,681,600 |
| Aug 19, 2025 | 34.28 | 34.50 | 33.62 | 33.80 | 33.37 | -3.10% | 7,966,900 |
| Aug 18, 2025 | 34.33 | 35.18 | 34.15 | 34.88 | 34.43 | 1.93% | 17,313,900 |
| Aug 15, 2025 | 34.52 | 34.84 | 33.89 | 34.22 | 33.78 | -0.52% | 9,977,200 |
| Aug 14, 2025 | 34.44 | 34.82 | 34.06 | 34.40 | 33.96 | -1.15% | 5,086,000 |
| Aug 13, 2025 | 34.25 | 35.45 | 34.01 | 34.80 | 34.35 | 1.10% | 14,798,500 |
| Aug 12, 2025 | 34.97 | 35.90 | 34.24 | 34.42 | 33.98 | -0.46% | 22,915,400 |
| Aug 11, 2025 | 35.03 | 35.27 | 34.35 | 34.58 | 34.14 | -2.32% | 6,964,500 |
| Aug 8, 2025 | 35.55 | 36.18 | 35.01 | 35.40 | 34.95 | -0.70% | 11,058,600 |
| Aug 7, 2025 | 35.75 | 36.09 | 34.95 | 35.65 | 35.19 | 0.71% | 16,468,900 |
| Aug 6, 2025 | 34.73 | 35.82 | 34.41 | 35.40 | 34.95 | 2.34% | 4,837,100 |
| Aug 5, 2025 | 34.28 | 34.75 | 34.08 | 34.59 | 34.15 | 0.67% | 3,339,100 |
| Aug 4, 2025 | 34.75 | 35.06 | 33.98 | 34.36 | 33.92 | -0.03% | 4,503,800 |
| Aug 1, 2025 | 35.37 | 36.01 | 34.04 | 34.37 | 33.93 | -0.75% | 9,470,000 |
| Jul 31, 2025 | 34.86 | 35.12 | 34.33 | 34.63 | 34.19 | -2.70% | 7,012,000 |
| Jul 30, 2025 | 35.08 | 36.03 | 34.65 | 35.59 | 35.13 | 0.34% | 8,890,400 |
| Jul 29, 2025 | 35.25 | 35.52 | 34.91 | 35.47 | 35.02 | 0.85% | 4,819,700 |
| Jul 28, 2025 | 36.00 | 36.30 | 34.90 | 35.17 | 34.72 | -2.79% | 5,797,100 |
| Jul 25, 2025 | 35.80 | 36.21 | 35.79 | 36.18 | 35.72 | 0.58% | 2,045,600 |
| Jul 24, 2025 | 36.06 | 36.29 | 35.70 | 35.97 | 35.51 | -0.72% | 3,028,000 |
| Jul 23, 2025 | 35.57 | 36.50 | 35.46 | 36.23 | 35.77 | 1.20% | 6,528,700 |
| Jul 22, 2025 | 35.97 | 36.41 | 35.72 | 35.80 | 35.34 | -0.06% | 3,068,800 |
| Jul 21, 2025 | 35.93 | 36.12 | 35.28 | 35.82 | 35.36 | 0.06% | 5,626,500 |
| Jul 18, 2025 | 36.60 | 37.13 | 35.56 | 35.80 | 35.34 | -4.18% | 9,525,200 |