Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Localiza Rent a Car S.A. (RENT3.SA)
RENT3.SA
Localiza Rent a Car S.A. (RENT3.SA)
37.4400 R$
+1.2400 (%+3.43)
Overview
Technicals
Financial Statements
Comments
Archive

RENT3.SA: Localiza Rent a Car S.A. Historical Data

Historical price data, yearly archive and performance analysis for Localiza Rent a Car S.A..

Historical Chart

Loading chart...

Average

OPEN 37.7034
CLOSE 37.7436

Low

LOW 26.72

High

HIGH 49.85
DATE OPEN HIGH LOW CLOSE
01/02/2025 32.2 32.49 31.4 32.2
01/03/2025 32.06 32.56 32.02 32.28
01/06/2025 32.62 33.39 32.1 32.3
01/07/2025 32.54 32.61 31.32 32
01/08/2025 31.74 31.77 30.18 30.74
01/09/2025 30.75 30.84 30.28 30.28
01/10/2025 30.16 30.7 28.7 28.87
01/13/2025 28.77 29.33 28.31 28.76
01/14/2025 28.76 29.64 28.76 29.22
01/15/2025 29.76 31.25 29.47 30.97
01/16/2025 30.69 30.69 29.99 30.24
01/17/2025 30.51 30.81 29.62 30.44
01/20/2025 30 31 29.85 30.58
01/21/2025 30.57 30.86 30.2 30.56
01/22/2025 31.08 31.13 29.91 30.53
01/23/2025 30.66 30.97 29.99 30.03
01/24/2025 30.08 30.82 29.9 30.32
01/27/2025 30.3 31.88 30.09 31.71
01/28/2025 31.5 31.86 31.03 31.37
01/29/2025 31.56 31.65 30.01 30.18
01/30/2025 30.4 32.06 30.31 31.67
01/31/2025 31.97 31.97 30.65 30.87
02/03/2025 30.84 31.61 30.52 31.48
02/04/2025 31.29 32.27 31.15 31.67
02/05/2025 31.63 31.84 31.15 31.59
02/06/2025 31.45 32.14 31.22 31.89
02/07/2025 31.89 32.08 29.76 29.94
02/10/2025 30.03 30.96 30 30.23
02/11/2025 30.34 31.77 29.9 31.03
02/12/2025 30.57 31.06 30.05 30.68
02/13/2025 30.45 30.49 29.23 29.74
02/14/2025 30.22 31.9 29.81 31.61
02/17/2025 31.83 33.31 31.57 32.47
02/18/2025 32.47 32.83 31.55 32
02/19/2025 31.31 31.56 30.44 30.45
02/20/2025 30.53 30.81 30.18 30.35
02/21/2025 30.42 30.42 28.77 29.24
02/24/2025 29.41 29.65 27.87 27.87
02/25/2025 28.03 28.48 27.67 28.34
02/26/2025 28.54 28.85 27.64 27.64
02/27/2025 27.67 28.1 27.33 27.6
02/28/2025 28 28.82 26.72 28.1
03/05/2025 28.75 28.82 27.29 28.1
03/06/2025 28.2 28.68 27.98 28.32
03/07/2025 28 30.13 27.9 29.82
03/10/2025 29.59 30.39 29.44 29.75
03/11/2025 29.75 30.18 29.62 30.02
03/12/2025 30.09 30.69 29.56 30.35
03/13/2025 30.34 31.49 30.25 31.26
03/14/2025 31.45 32.94 31.4 32.85
03/17/2025 33 33.87 32.68 33.37
03/18/2025 33.33 33.9 32.81 32.89
03/19/2025 32.89 33.94 32.64 33.6
03/20/2025 33.39 33.67 32.92 33.14
03/21/2025 33.22 33.63 33.06 33.46
03/24/2025 33.79 33.84 32.54 32.54
03/25/2025 32.61 33.93 32.61 33.24
03/26/2025 33.44 35.24 33.44 34.82
03/27/2025 34.74 35.55 34.16 34.75
03/28/2025 34.64 34.78 33.8 34.48
03/31/2025 34.17 34.38 33.07 33.59
04/01/2025 33.9 35.54 33.6 35.1
04/02/2025 35.1 36.67 35.08 36.45
04/03/2025 36.1 37.76 36.05 37.24
04/04/2025 36.3 36.55 35.59 36.1
04/07/2025 35.65 37.5 34.96 35.81
04/08/2025 36.17 36.8 35.68 35.7
04/09/2025 35.56 37.57 34.82 36.97
04/10/2025 36.68 37.59 36.3 37.4
04/11/2025 37.56 39.48 37.25 38.57
04/14/2025 39.3 39.73 38.57 39.26
04/15/2025 39 39.78 38.8 39.4
04/16/2025 39.3 39.62 38.48 38.75
04/17/2025 38.54 40.36 38.26 40.25
04/22/2025 39.8 40.02 39.03 39.15
04/23/2025 39.65 40.88 39.36 40.36
04/24/2025 40.6 42 40.23 41.6
04/25/2025 41.78 43.27 41.27 42.81
04/28/2025 42.99 43.7 42.33 43.06
04/29/2025 43.21 43.68 43.04 43.18
04/30/2025 42.95 43.66 41.85 42.96
05/02/2025 42.9 43.18 42.43 43.1
05/05/2025 43.15 43.26 42.73 43.06
05/06/2025 43.18 43.7 41.44 42
05/07/2025 42.23 42.28 41.33 42.09
05/08/2025 43.65 44.4 43 43.9
05/09/2025 43.86 44.58 40.82 41
05/12/2025 41.16 41.63 40.62 41.5
05/13/2025 41.61 42.74 41.48 41.74
05/14/2025 41.64 41.64 39.61 39.71
05/15/2025 39.92 41.06 39.9 40.75
05/16/2025 40.32 42.32 40.31 41.84
05/19/2025 41.94 43.17 41.68 42.1
05/20/2025 42.21 42.44 40.32 41.7
05/21/2025 41.45 41.45 39.95 40.36
05/22/2025 40.48 41.6 40.01 40.56
05/23/2025 40.12 40.83 38.4 40.59
05/26/2025 40.66 41.25 40.43 40.85
05/27/2025 42.05 43.26 41.78 42.65
05/28/2025 42.45 44.3 42.13 43.32
05/29/2025 42.95 44.35 42.95 43.44
05/30/2025 43.29 43.73 42.69 42.96
06/02/2025 43.3 44.2 42.38 43.31
06/03/2025 42.61 43.24 42.18 43.12
06/04/2025 43.43 43.79 42.66 43.7
06/05/2025 43.8 44.7 43.39 44.2
06/06/2025 44.35 44.78 43.16 43.8
06/09/2025 43.62 44.56 42.64 43.66
06/10/2025 44.15 44.45 43.74 43.99
06/11/2025 43.99 44.36 43.14 44
06/12/2025 43.89 44.58 43.54 44.46
06/13/2025 43.71 44.52 43.71 44.02
06/16/2025 44.59 45.75 44.3 44.99
06/17/2025 45.24 45.25 44.2 44.6
06/18/2025 44.5 45.03 44.32 44.88
06/20/2025 44.27 44.57 43.21 43.26
06/23/2025 43.14 43.14 41.99 42.41
06/24/2025 42.49 44.41 42.29 43.51
06/25/2025 43.25 43.68 42.88 43.15
06/26/2025 42.3 42.3 40.01 40.01
06/27/2025 39.84 41.43 39.82 40.55
06/30/2025 40.22 41.22 39.67 40.52
07/01/2025 40.54 41.1 39.83 40.63
07/02/2025 40.69 40.76 37.98 38.29
07/03/2025 38.4 39.48 37.98 39.25
07/04/2025 38.84 39.4 38.68 39.18
07/07/2025 39.18 39.71 38.37 38.69
07/08/2025 39.08 39.11 38.03 38.28
07/09/2025 38.13 38.43 37.06 37.33
07/10/2025 36.74 38.76 36.09 38.25
07/11/2025 37.92 38.04 36.33 36.66
07/14/2025 36.62 36.75 35.74 36.46
07/15/2025 36.56 37.12 36.11 36.91
07/16/2025 37.07 37.15 36.33 37
07/17/2025 37.09 37.56 36.83 37.36
07/18/2025 36.6 37.13 35.56 35.8
07/21/2025 35.93 36.12 35.28 35.82
07/22/2025 35.97 36.41 35.72 35.8
07/23/2025 35.57 36.5 35.46 36.23
07/24/2025 36.06 36.29 35.7 35.97
07/25/2025 35.8 36.21 35.79 36.18
07/28/2025 36 36.3 34.9 35.17
07/29/2025 35.25 35.52 34.91 35.47
07/30/2025 35.08 36.03 34.65 35.59
07/31/2025 34.86 35.12 34.33 34.63
08/01/2025 35.37 36.01 34.04 34.37
08/04/2025 34.75 35.06 33.98 34.36
08/05/2025 34.28 34.75 34.08 34.59
08/06/2025 34.73 35.82 34.41 35.4
08/07/2025 35.75 36.09 34.95 35.65
08/08/2025 35.55 36.18 35.01 35.4
08/11/2025 35.03 35.27 34.35 34.58
08/12/2025 34.97 35.9 34.24 34.42
08/13/2025 34.25 35.45 34.01 34.8
08/14/2025 34.44 34.82 34.06 34.4
08/15/2025 34.52 34.84 33.89 34.22
08/18/2025 34.33 35.18 34.15 34.88
08/19/2025 34.28 34.5 33.62 33.8
08/20/2025 33.88 33.89 33.1 33.24
08/21/2025 33.03 33.48 32.7 32.7
08/22/2025 32.98 34.89 32.8 34.62
08/25/2025 34.7 35.18 34.53 34.62
08/26/2025 34.51 34.96 33.96 34.42
08/27/2025 34.42 35.05 33.86 35
08/28/2025 35.49 35.98 35.27 35.69
08/29/2025 35.65 36.5 35.36 35.84
09/01/2025 36.01 36.58 35.84 36.05
09/02/2025 35.7 36.47 35.3 36
09/03/2025 35.94 36.92 35.94 36.36
09/04/2025 36.53 37.38 36.18 37
09/05/2025 37.54 39.2 37.44 38.1
09/08/2025 38.11 38.42 37.22 37.41
09/09/2025 37.43 37.7 37.2 37.26
09/10/2025 37.25 37.88 37.24 37.34
09/11/2025 37.6 38.75 37.31 38.69
09/12/2025 38.2 38.93 37.87 37.87
09/15/2025 38.01 38.62 37.92 38.29
09/16/2025 38.68 39.42 38.52 39.1
09/17/2025 38.95 40.96 38.9 40.1
09/18/2025 40.16 40.18 39.15 39.9
09/19/2025 39.89 40.32 39.4 39.65
09/22/2025 39.1 39.2 38.15 39.13
09/23/2025 39.41 40.67 39.32 40.59
09/24/2025 40.36 40.89 40.08 40.55
09/25/2025 40.3 41.19 40.09 40.25
09/26/2025 40 40.55 39.65 40.08
09/29/2025 41.19 41.38 40.06 40.06
09/30/2025 40.55 40.77 39.38 39.45
10/01/2025 39.92 40.22 39.36 39.98
10/02/2025 39.87 40.02 38.49 38.78
10/03/2025 38.58 39.18 38.32 39
10/06/2025 39.08 39.35 38.07 38.22
10/07/2025 37.8 37.87 36.65 36.81
10/08/2025 37.11 37.11 36.41 36.77
10/09/2025 36.95 37.31 36.66 36.71
10/10/2025 36.89 37.08 35.71 35.8
10/13/2025 36.18 36.51 35.71 36.14
10/14/2025 35.79 36.45 35.66 35.87
10/15/2025 35.53 37.18 35.35 36.79
10/16/2025 36.34 36.93 35.91 36.1
10/17/2025 36.01 36.79 35.7 36.6
10/20/2025 36.84 37.6 36.62 36.97
10/21/2025 36.59 37.4 36.4 37.35
10/22/2025 37.45 38.64 37.25 37.79
10/23/2025 38.09 38.64 37.3 38.2
10/24/2025 38.72 39.08 38.26 38.75
10/27/2025 39.4 40.17 39.02 39.32
10/28/2025 39.33 39.49 38.3 39.17
10/29/2025 39.5 39.93 39.17 39.77
10/30/2025 39.53 39.97 39.04 39.24
10/31/2025 39.7 39.7 38.98 39.44
11/03/2025 39.6 40.08 39.37 39.65
11/04/2025 39.44 40.9 39.38 40.9
11/05/2025 40.88 42.05 40.29 41.57
11/06/2025 41.52 41.99 41.14 41.15
11/07/2025 41.17 41.43 40.61 40.89
11/10/2025 41.39 42.41 41.07 42.07
11/11/2025 42.61 44.9 42.2 43.25
11/12/2025 43.22 43.55 42.55 43.06
11/13/2025 43.03 43.55 41.74 42.04
11/14/2025 42.05 44.79 41.69 44.05
11/17/2025 43.96 44.79 43.13 43.17
11/18/2025 42.64 43.37 42.5 43
11/19/2025 42.69 43.92 42.66 42.75
11/21/2025 42.8 43.01 41.65 42.04
11/24/2025 41.98 43.58 41.87 42.97
11/25/2025 43.09 44.08 43.06 43.51
11/26/2025 43.79 44.82 43.42 44.76
11/27/2025 44.54 45.06 44.43 44.7
11/28/2025 44.5 45.56 44.5 45.25
12/01/2025 45.19 45.4 44.15 45.4
12/02/2025 45.4 47.55 45.38 47.55
12/03/2025 47.61 48.35 47.13 47.22
12/04/2025 47.71 49.85 47.47 49.6
12/05/2025 49.59 49.73 45.35 45.93
12/08/2025 47.5 47.5 45.01 46.02
12/09/2025 45.35 46.01 44.19 45
12/10/2025 45.36 46.45 44.87 45.99
12/11/2025 46 47.7 45.75 46.75
12/12/2025 46.84 48.1 46.84 47.49
12/15/2025 47.9 48.29 47.53 47.76
12/16/2025 47.05 47.24 45 45.3
12/17/2025 44.39 44.65 42.57 43.61
12/18/2025 42.97 43.59 42.55 43.32
12/19/2025 43.3 44.4 42.79 43.78
12/22/2025 43.5 43.73 43.08 43.43
12/23/2025 43.61 45.06 43.45 44.9
12/26/2025 44.33 45.04 44.27 44.89
12/29/2025 44.73 45.15 44.3 44.98
12/30/2025 44.59 45.1 43.37 43.57