Localiza Rent a Car S.A. (RENT3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 39.51 | 41.98 | 39.25 | 41.70 | 41.70 | 14,743,700 |
| 20 Jun 2024 | 40.05 | 40.93 | 39.30 | 39.63 | 39.63 | 9,162,700 |
| 19 Jun 2024 | 39.17 | 40.08 | 39.00 | 40.01 | 40.01 | 4,642,400 |
| 18 Jun 2024 | 39.40 | 39.90 | 38.99 | 39.15 | 39.15 | 6,677,900 |
| 17 Jun 2024 | 40.09 | 40.09 | 39.25 | 39.40 | 39.40 | 8,040,300 |
| 14 Jun 2024 | 39.92 | 40.70 | 39.77 | 40.42 | 40.42 | 8,598,600 |
| 13 Jun 2024 | 41.10 | 41.10 | 40.10 | 40.18 | 40.18 | 9,478,500 |
| 12 Jun 2024 | 41.93 | 42.21 | 40.27 | 41.02 | 41.02 | 11,882,200 |
| 11 Jun 2024 | 42.00 | 42.42 | 41.51 | 41.55 | 41.55 | 7,179,400 |
| 10 Jun 2024 | 42.33 | 42.81 | 41.86 | 41.86 | 41.86 | 4,533,800 |
| 07 Jun 2024 | 42.98 | 43.44 | 42.30 | 42.75 | 42.75 | 5,530,900 |
| 06 Jun 2024 | 42.84 | 44.01 | 42.75 | 43.70 | 43.70 | 8,681,900 |
| 05 Jun 2024 | 43.99 | 44.30 | 42.88 | 43.02 | 43.02 | 9,943,800 |
| 04 Jun 2024 | 42.38 | 42.84 | 41.90 | 42.84 | 42.84 | 9,414,000 |
| 03 Jun 2024 | 42.88 | 43.08 | 42.09 | 42.65 | 42.65 | 9,288,500 |
| 31 May 2024 | 43.98 | 43.99 | 42.35 | 42.73 | 42.73 | 16,540,500 |
| 29 May 2024 | 44.05 | 44.30 | 43.48 | 44.00 | 44.00 | 12,394,900 |
| 28 May 2024 | 45.61 | 45.96 | 44.14 | 44.56 | 44.56 | 7,897,000 |
| 27 May 2024 | 44.75 | 45.39 | 44.61 | 44.94 | 44.94 | 3,542,100 |
| 24 May 2024 | 46.27 | 46.27 | 44.94 | 45.40 | 45.40 | 6,199,900 |
| 23 May 2024 | 45.99 | 46.29 | 45.14 | 45.70 | 45.70 | 5,318,700 |
| 22 May 2024 | 46.74 | 46.74 | 45.64 | 45.80 | 45.80 | 10,586,600 |
| 21 May 2024 | 47.92 | 48.17 | 46.54 | 46.62 | 46.62 | 8,336,900 |
| 20 May 2024 | 47.90 | 48.48 | 47.40 | 47.92 | 47.92 | 6,365,800 |
| 17 May 2024 | 48.34 | 49.42 | 48.08 | 48.40 | 48.40 | 7,276,800 |
| 16 May 2024 | 48.65 | 48.93 | 47.60 | 48.63 | 48.63 | 11,921,800 |
| 15 May 2024 | 47.00 | 48.66 | 46.70 | 47.88 | 47.88 | 13,438,100 |
| 14 May 2024 | 46.29 | 47.00 | 45.70 | 47.00 | 47.00 | 21,302,400 |
| 13 May 2024 | 47.31 | 47.39 | 45.76 | 46.30 | 46.30 | 17,523,300 |
| 10 May 2024 | 52.40 | 52.44 | 46.60 | 47.00 | 47.00 | 22,108,200 |
| 09 May 2024 | 49.26 | 50.12 | 48.92 | 49.55 | 49.55 | 9,013,800 |
| 08 May 2024 | 49.02 | 50.25 | 48.90 | 50.18 | 50.18 | 5,940,900 |
| 07 May 2024 | 49.01 | 49.80 | 48.63 | 49.63 | 49.63 | 8,402,800 |
| 06 May 2024 | 49.50 | 49.96 | 48.62 | 48.88 | 48.88 | 5,970,600 |
| 03 May 2024 | 49.70 | 50.77 | 49.56 | 49.88 | 49.88 | 15,048,300 |
| 02 May 2024 | 49.78 | 49.94 | 48.16 | 48.51 | 48.51 | 20,064,500 |
| 30 Apr 2024 | 50.16 | 50.44 | 48.94 | 49.03 | 49.03 | 7,190,100 |
| 29 Apr 2024 | 50.05 | 50.84 | 50.05 | 50.55 | 50.55 | 3,845,800 |
| 26 Apr 2024 | 49.15 | 50.70 | 49.15 | 50.50 | 50.50 | 7,623,200 |
| 25 Apr 2024 | 49.30 | 49.30 | 48.21 | 48.74 | 48.74 | 9,388,900 |
| 24 Apr 2024 | 49.60 | 50.99 | 49.26 | 49.52 | 49.52 | 8,119,200 |
| 23 Apr 2024 | 49.17 | 50.47 | 48.75 | 50.24 | 50.24 | 6,253,000 |
| 22 Apr 2024 | 50.56 | 50.57 | 49.11 | 49.54 | 49.54 | 10,471,800 |
| 19 Apr 2024 | 50.77 | 51.95 | 50.27 | 50.27 | 50.27 | 12,906,000 |
| 18 Apr 2024 | 50.27 | 51.31 | 49.91 | 50.91 | 50.91 | 7,873,800 |
| 17 Apr 2024 | 50.31 | 50.97 | 49.56 | 50.00 | 50.00 | 8,991,300 |
| 16 Apr 2024 | 50.01 | 51.27 | 49.70 | 50.07 | 50.07 | 11,494,000 |
| 15 Apr 2024 | 51.81 | 51.90 | 50.58 | 50.58 | 50.58 | 9,887,300 |
| 12 Apr 2024 | 52.92 | 53.44 | 51.67 | 51.85 | 51.85 | 14,262,200 |
| 11 Apr 2024 | 53.59 | 53.64 | 53.00 | 53.28 | 53.28 | 5,160,500 |
| 10 Apr 2024 | 54.95 | 55.05 | 53.35 | 53.59 | 53.59 | 6,869,000 |
| 09 Apr 2024 | 54.30 | 55.65 | 54.13 | 55.32 | 55.32 | 6,145,900 |
| 08 Apr 2024 | 53.20 | 54.06 | 52.62 | 53.90 | 53.90 | 5,176,400 |
| 05 Apr 2024 | 53.22 | 53.59 | 52.67 | 53.18 | 53.18 | 5,453,200 |
| 04 Apr 2024 | 52.21 | 54.50 | 52.21 | 53.41 | 53.41 | 8,525,200 |
| 03 Apr 2024 | 52.66 | 52.75 | 51.72 | 51.85 | 51.85 | 6,010,800 |
| 02 Apr 2024 | 51.57 | 52.71 | 51.51 | 52.44 | 52.44 | 8,932,300 |
| 02 Apr 2024 | 0.383547 Dividend | |||||
| 01 Apr 2024 | 54.90 | 55.09 | 52.62 | 52.65 | 52.27 | 6,815,900 |
| 28 Mar 2024 | 53.82 | 55.20 | 53.57 | 54.68 | 54.28 | 8,170,600 |
| 27 Mar 2024 | 53.58 | 54.08 | 53.01 | 53.92 | 53.53 | 5,526,800 |
| 26 Mar 2024 | 52.30 | 54.83 | 52.21 | 53.93 | 53.54 | 10,512,100 |
| 25 Mar 2024 | 52.50 | 53.02 | 52.00 | 52.50 | 52.12 | 6,369,100 |
| 22 Mar 2024 | 53.31 | 53.83 | 52.69 | 52.85 | 52.46 | 3,842,500 |
| 21 Mar 2024 | 55.01 | 55.04 | 53.77 | 53.83 | 53.44 | 5,349,800 |
| 20 Mar 2024 | 53.08 | 54.70 | 52.89 | 54.70 | 54.30 | 5,892,000 |
| 19 Mar 2024 | 52.86 | 53.70 | 52.29 | 53.25 | 52.86 | 8,371,600 |
| 18 Mar 2024 | 53.13 | 53.24 | 52.15 | 52.53 | 52.15 | 4,707,200 |
| 15 Mar 2024 | 53.92 | 54.12 | 52.73 | 52.80 | 52.42 | 8,371,700 |
| 14 Mar 2024 | 54.23 | 54.65 | 53.55 | 53.92 | 53.53 | 10,121,900 |
| 13 Mar 2024 | 53.70 | 54.71 | 53.01 | 54.50 | 54.10 | 6,176,400 |
| 12 Mar 2024 | 54.40 | 54.85 | 52.32 | 53.60 | 53.21 | 10,425,700 |
| 11 Mar 2024 | 52.88 | 53.19 | 52.20 | 52.30 | 51.92 | 8,745,600 |
| 08 Mar 2024 | 53.06 | 54.73 | 52.49 | 53.15 | 52.76 | 8,403,700 |
| 07 Mar 2024 | 51.77 | 53.25 | 51.08 | 53.17 | 52.78 | 12,279,700 |
| 06 Mar 2024 | 51.00 | 52.12 | 50.73 | 51.33 | 50.96 | 20,720,500 |
| 05 Mar 2024 | 51.42 | 51.91 | 50.68 | 50.82 | 50.45 | 9,877,100 |
| 04 Mar 2024 | 52.40 | 52.90 | 51.01 | 51.17 | 50.80 | 10,150,200 |
| 01 Mar 2024 | 53.01 | 53.62 | 52.50 | 52.50 | 52.12 | 5,903,800 |
| 29 Feb 2024 | 53.59 | 53.80 | 52.69 | 53.00 | 52.61 | 7,029,800 |
| 28 Feb 2024 | 54.45 | 54.45 | 53.37 | 53.86 | 53.47 | 5,057,200 |
| 27 Feb 2024 | 53.00 | 54.50 | 52.54 | 54.50 | 54.10 | 7,524,200 |
| 26 Feb 2024 | 53.18 | 53.73 | 52.09 | 52.09 | 51.71 | 5,304,500 |
| 23 Feb 2024 | 53.89 | 53.89 | 52.21 | 53.19 | 52.80 | 5,948,300 |
| 22 Feb 2024 | 54.30 | 54.75 | 53.37 | 53.51 | 53.12 | 6,113,500 |
| 21 Feb 2024 | 54.04 | 54.34 | 53.18 | 53.95 | 53.56 | 6,094,900 |
| 20 Feb 2024 | 52.40 | 54.41 | 52.22 | 54.04 | 53.65 | 9,960,500 |
| 19 Feb 2024 | 51.43 | 52.57 | 51.43 | 52.56 | 52.18 | 2,846,100 |
| 16 Feb 2024 | 52.33 | 52.56 | 51.32 | 51.86 | 51.48 | 6,153,300 |
| 15 Feb 2024 | 52.20 | 52.54 | 51.66 | 52.13 | 51.75 | 4,636,600 |
| 14 Feb 2024 | 52.00 | 52.22 | 51.36 | 52.00 | 51.62 | 6,696,800 |
| 09 Feb 2024 | 52.65 | 53.38 | 52.36 | 52.50 | 52.12 | 2,738,500 |
| 08 Feb 2024 | 53.26 | 53.80 | 51.74 | 52.65 | 52.27 | 6,017,300 |
| 07 Feb 2024 | 52.69 | 53.97 | 51.90 | 53.52 | 53.13 | 11,692,900 |
| 06 Feb 2024 | 52.86 | 54.21 | 52.08 | 52.69 | 52.31 | 16,502,000 |
| 05 Feb 2024 | 53.37 | 54.17 | 52.96 | 53.74 | 53.35 | 5,464,400 |
| 02 Feb 2024 | 54.48 | 54.78 | 53.32 | 53.56 | 53.17 | 7,142,400 |
| 01 Feb 2024 | 54.36 | 54.71 | 53.57 | 54.48 | 54.08 | 7,681,900 |
| 31 Jan 2024 | 54.59 | 55.82 | 54.12 | 54.12 | 53.73 | 14,076,900 |
| 30 Jan 2024 | 55.10 | 55.65 | 53.85 | 54.49 | 54.09 | 11,611,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.