Localiza Rent a Car S.A. (BVMF:RENT3)
Brazil
· Delayed Price · Currency is BRL 47.31
-1.01 (-2.09%)
Apr 28, 2026, 5:07 PM GMT-3
Localiza Rent a Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.61 | 47.74 | 46.61 | 47.31 | 47.31 | -2.09% | 14,573,200 |
| Apr 27, 2026 | 49.35 | 49.60 | 48.30 | 48.32 | 48.32 | -1.97% | 4,435,400 |
| Apr 24, 2026 | 49.53 | 49.71 | 48.40 | 49.29 | 49.29 | -0.20% | 5,635,600 |
| Apr 23, 2026 | 50.30 | 50.80 | 49.11 | 49.39 | 49.39 | -2.20% | 5,706,200 |
| Apr 22, 2026 | 51.99 | 52.01 | 50.26 | 50.50 | 50.50 | -2.85% | 5,929,700 |
| Apr 20, 2026 | 51.26 | 52.35 | 50.86 | 51.98 | 51.98 | 1.64% | 5,106,400 |
| Apr 17, 2026 | 52.70 | 53.35 | 51.14 | 51.14 | 51.14 | 0.71% | 10,865,500 |
| Apr 16, 2026 | 52.07 | 52.48 | 50.65 | 50.78 | 50.78 | -2.23% | 6,211,100 |
| Apr 15, 2026 | 50.64 | 51.94 | 50.40 | 51.94 | 51.94 | 1.86% | 8,808,700 |
| Apr 14, 2026 | 49.20 | 51.09 | 49.20 | 50.99 | 50.99 | 4.47% | 10,617,200 |
| Apr 13, 2026 | 48.30 | 49.07 | 47.71 | 48.81 | 48.81 | -0.39% | 15,502,700 |
| Apr 10, 2026 | 49.49 | 50.80 | 48.70 | 49.00 | 49.00 | -2.08% | 16,866,200 |
| Apr 9, 2026 | 49.79 | 50.62 | 48.62 | 50.04 | 50.04 | 1.38% | 9,816,700 |
| Apr 8, 2026 | 50.85 | 51.27 | 49.36 | 49.36 | 49.36 | 4.69% | 11,920,600 |
| Apr 7, 2026 | 46.72 | 47.37 | 45.93 | 47.15 | 47.15 | 0.02% | 5,615,100 |
| Apr 6, 2026 | 47.61 | 48.22 | 46.79 | 47.14 | 47.14 | -1.11% | 4,078,800 |
| Apr 2, 2026 | 47.48 | 47.67 | 45.02 | 47.67 | 47.67 | -0.17% | 10,605,700 |
| Apr 1, 2026 | 47.49 | 49.11 | 47.28 | 47.75 | 47.75 | 1.64% | 9,984,300 |
| Mar 31, 2026 | 46.21 | 47.25 | 44.96 | 46.98 | 46.98 | 4.35% | 12,745,100 |
| Mar 30, 2026 | 45.90 | 45.90 | 44.60 | 45.02 | 45.02 | -0.29% | 4,734,200 |
| Mar 27, 2026 | 45.75 | 45.78 | 44.48 | 45.15 | 44.63 | -2.40% | 9,078,700 |
| Mar 26, 2026 | 46.63 | 47.18 | 45.89 | 46.26 | 45.73 | -2.79% | 6,094,000 |
| Mar 25, 2026 | 47.74 | 48.56 | 47.40 | 47.59 | 47.04 | 2.48% | 10,356,000 |
| Mar 24, 2026 | 46.63 | 46.90 | 45.65 | 46.44 | 45.90 | -1.28% | 5,873,500 |
| Mar 23, 2026 | 45.00 | 47.46 | 44.76 | 47.04 | 46.50 | 8.86% | 14,909,200 |
| Mar 20, 2026 | 44.12 | 44.20 | 42.59 | 43.21 | 42.71 | -2.72% | 17,409,500 |
| Mar 19, 2026 | 42.91 | 45.10 | 42.26 | 44.42 | 43.91 | 0.70% | 14,039,100 |
| Mar 18, 2026 | 44.06 | 44.84 | 43.65 | 44.11 | 43.60 | -1.14% | 5,957,100 |
| Mar 17, 2026 | 44.61 | 46.03 | 44.34 | 44.62 | 44.10 | -0.38% | 6,778,000 |
| Mar 16, 2026 | 44.79 | 45.27 | 43.83 | 44.79 | 44.27 | 2.68% | 7,096,000 |
| Mar 13, 2026 | 45.27 | 45.89 | 42.94 | 43.62 | 43.12 | -3.43% | 10,593,600 |
| Mar 12, 2026 | 45.49 | 45.86 | 44.32 | 45.17 | 44.65 | -3.59% | 8,603,100 |
| Mar 11, 2026 | 46.56 | 47.87 | 46.25 | 46.85 | 46.31 | -0.83% | 6,622,900 |
| Mar 10, 2026 | 46.66 | 48.35 | 46.00 | 47.24 | 46.69 | 3.26% | 9,119,300 |
| Mar 9, 2026 | 45.00 | 46.30 | 44.15 | 45.75 | 45.22 | -0.17% | 16,128,800 |
| Mar 6, 2026 | 46.40 | 47.29 | 45.22 | 45.83 | 45.30 | -2.28% | 9,679,600 |
| Mar 5, 2026 | 49.40 | 49.40 | 46.59 | 46.90 | 46.36 | -6.87% | 12,463,000 |
| Mar 4, 2026 | 49.98 | 50.70 | 49.44 | 50.36 | 49.78 | 2.99% | 6,292,300 |
| Mar 3, 2026 | 49.11 | 50.18 | 47.35 | 48.90 | 48.33 | -5.47% | 16,008,500 |
| Mar 2, 2026 | 49.82 | 52.25 | 48.90 | 51.73 | 51.13 | 1.91% | 14,027,000 |
| Feb 27, 2026 | 50.55 | 52.38 | 50.55 | 50.76 | 50.17 | 0.61% | 16,569,900 |
| Feb 26, 2026 | 51.42 | 51.75 | 50.44 | 50.45 | 49.87 | -0.67% | 10,536,100 |
| Feb 25, 2026 | 52.17 | 52.37 | 50.47 | 50.79 | 50.20 | -2.42% | 5,015,700 |
| Feb 24, 2026 | 51.54 | 52.37 | 51.40 | 52.05 | 51.45 | 1.46% | 6,249,000 |
| Feb 23, 2026 | 52.13 | 52.60 | 50.88 | 51.30 | 50.71 | -2.90% | 4,985,700 |
| Feb 20, 2026 | 51.72 | 53.00 | 51.67 | 52.83 | 52.22 | 0.76% | 4,727,200 |
| Feb 19, 2026 | 51.47 | 52.43 | 51.10 | 52.43 | 51.82 | 2.20% | 3,662,300 |
| Feb 18, 2026 | 52.45 | 52.45 | 50.78 | 51.30 | 50.71 | -0.27% | 7,426,400 |
| Feb 13, 2026 | 50.31 | 51.66 | 49.94 | 51.44 | 50.85 | -0.31% | 6,377,700 |
| Feb 12, 2026 | 50.66 | 51.88 | 50.14 | 51.60 | 51.00 | 0.94% | 10,256,000 |
| Feb 11, 2026 | 50.95 | 51.58 | 49.71 | 51.12 | 50.53 | 1.25% | 8,840,000 |
| Feb 10, 2026 | 50.00 | 51.24 | 49.99 | 50.49 | 49.91 | -0.18% | 4,231,000 |
| Feb 9, 2026 | 51.27 | 51.90 | 50.35 | 50.58 | 50.00 | -0.82% | 7,108,100 |
| Feb 6, 2026 | 49.99 | 51.35 | 49.51 | 51.00 | 50.41 | 1.86% | 9,913,000 |
| Feb 5, 2026 | 50.00 | 51.58 | 49.99 | 50.07 | 49.49 | 0.02% | 9,053,200 |
| Feb 4, 2026 | 50.58 | 50.67 | 49.27 | 50.06 | 49.48 | -1.16% | 20,373,000 |
| Feb 3, 2026 | 49.90 | 51.48 | 49.85 | 50.65 | 50.06 | 2.18% | 9,659,700 |
| Feb 2, 2026 | 48.85 | 49.66 | 48.38 | 49.57 | 49.00 | 2.44% | 6,387,100 |
| Jan 30, 2026 | 48.02 | 49.57 | 47.91 | 48.39 | 47.83 | 0.54% | 11,091,100 |
| Jan 29, 2026 | 49.52 | 49.66 | 46.92 | 48.13 | 47.57 | -1.74% | 9,137,800 |
| Jan 28, 2026 | 48.16 | 48.98 | 47.74 | 48.98 | 48.41 | 2.68% | 8,628,000 |
| Jan 27, 2026 | 46.50 | 48.06 | 46.40 | 47.70 | 47.15 | 4.40% | 12,213,800 |
| Jan 26, 2026 | 44.93 | 45.89 | 44.24 | 45.69 | 45.16 | 2.10% | 8,218,100 |
| Jan 23, 2026 | 44.10 | 44.96 | 43.34 | 44.75 | 44.23 | 1.98% | 7,717,700 |
| Jan 22, 2026 | 43.19 | 44.89 | 42.84 | 43.88 | 43.37 | 2.96% | 12,491,300 |
| Jan 21, 2026 | 41.40 | 42.67 | 41.21 | 42.62 | 42.13 | 4.64% | 10,460,500 |
| Jan 20, 2026 | 40.25 | 41.14 | 40.21 | 40.73 | 40.26 | -0.20% | 9,126,600 |
| Jan 19, 2026 | 40.68 | 41.10 | 40.13 | 40.81 | 40.34 | 0.27% | 6,306,500 |
| Jan 16, 2026 | 41.98 | 42.11 | 40.11 | 40.70 | 40.23 | -3.05% | 11,606,700 |
| Jan 15, 2026 | 42.41 | 42.50 | 41.71 | 41.98 | 41.49 | 0.14% | 6,918,000 |
| Jan 14, 2026 | 42.34 | 42.60 | 41.13 | 41.92 | 41.44 | 0.12% | 8,764,700 |
| Jan 13, 2026 | 42.32 | 42.78 | 41.41 | 41.87 | 41.39 | -2.40% | 6,544,900 |
| Jan 12, 2026 | 43.06 | 43.34 | 41.96 | 42.90 | 42.40 | -0.72% | 7,569,800 |
| Jan 9, 2026 | 43.68 | 44.41 | 42.93 | 43.21 | 42.71 | -0.83% | 6,381,700 |
| Jan 8, 2026 | 43.96 | 44.70 | 43.35 | 43.57 | 43.07 | -0.89% | 6,789,700 |
| Jan 7, 2026 | 44.09 | 44.40 | 43.20 | 43.96 | 43.45 | -0.81% | 8,703,900 |
| Jan 6, 2026 | 44.11 | 45.27 | 43.47 | 44.32 | 43.81 | 1.33% | 9,868,600 |
| Jan 5, 2026 | 43.54 | 44.17 | 43.02 | 43.74 | 43.23 | 0.69% | 7,868,600 |
| Jan 2, 2026 | 43.70 | 44.29 | 43.28 | 43.44 | 42.94 | -0.30% | 5,336,400 |
| Dec 30, 2025 | 44.59 | 45.10 | 43.37 | 43.57 | 43.07 | -3.13% | 7,143,200 |
| Dec 29, 2025 | 44.73 | 45.15 | 44.30 | 44.98 | 42.81 | 0.20% | 5,738,700 |
| Dec 26, 2025 | 44.33 | 45.04 | 44.27 | 44.89 | 42.72 | -0.02% | 4,073,200 |
| Dec 23, 2025 | 43.61 | 45.06 | 43.45 | 44.90 | 42.73 | 3.38% | 6,524,200 |
| Dec 22, 2025 | 43.50 | 43.73 | 43.08 | 43.43 | 41.33 | -0.80% | 8,836,400 |
| Dec 19, 2025 | 43.30 | 44.40 | 42.79 | 43.78 | 41.67 | 1.06% | 8,097,000 |
| Dec 18, 2025 | 42.97 | 43.59 | 42.55 | 43.32 | 41.23 | -0.66% | 6,683,900 |
| Dec 17, 2025 | 44.39 | 44.65 | 42.57 | 43.61 | 41.01 | -3.73% | 14,494,900 |
| Dec 16, 2025 | 47.05 | 47.24 | 45.00 | 45.30 | 42.60 | -5.15% | 12,101,200 |
| Dec 15, 2025 | 47.90 | 48.29 | 47.53 | 47.76 | 44.92 | 0.57% | 4,284,600 |
| Dec 12, 2025 | 46.84 | 48.10 | 46.84 | 47.49 | 44.66 | 1.58% | 6,683,600 |
| Dec 11, 2025 | 46.00 | 47.70 | 45.75 | 46.75 | 43.97 | 1.65% | 6,279,500 |
| Dec 10, 2025 | 45.36 | 46.45 | 44.87 | 45.99 | 43.25 | 2.20% | 8,330,700 |
| Dec 9, 2025 | 45.35 | 46.01 | 44.19 | 45.00 | 42.32 | -2.22% | 9,391,900 |
| Dec 8, 2025 | 47.50 | 47.50 | 45.01 | 46.02 | 43.28 | 0.20% | 15,656,600 |
| Dec 5, 2025 | 49.59 | 49.73 | 45.35 | 45.93 | 43.20 | -7.40% | 23,510,400 |
| Dec 4, 2025 | 47.71 | 49.85 | 47.47 | 49.60 | 46.65 | 5.04% | 19,151,100 |
| Dec 3, 2025 | 47.61 | 48.35 | 47.13 | 47.22 | 44.41 | -0.69% | 13,969,600 |
| Dec 2, 2025 | 45.40 | 47.55 | 45.38 | 47.55 | 44.72 | 4.74% | 15,172,900 |
| Dec 1, 2025 | 45.19 | 45.40 | 44.15 | 45.40 | 42.70 | 0.33% | 6,446,200 |
| Nov 28, 2025 | 44.50 | 45.56 | 44.50 | 45.25 | 42.56 | 1.23% | 5,803,300 |