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

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.403

CLOSE 1.4093

Low

LOW 0.8244

High

HIGH 2.36

DATE	OPEN	HIGH	LOW	CLOSE
05/23/2005	0.8633	0.8762	0.8399	0.8607
05/24/2005	0.8529	0.8659	0.8399	0.8607
05/25/2005	0.8607	0.8607	0.8529	0.8607
05/27/2005	0.8607	0.8607	0.8581	0.8607
05/30/2005	0.8529	0.8607	0.8503	0.8607
05/31/2005	0.8607	0.8607	0.827	0.827
06/01/2005	0.8244	0.8607	0.8244	0.8607
06/02/2005	0.8607	0.8685	0.8607	0.8607
06/03/2005	0.8607	0.8685	0.8607	0.8685
06/06/2005	0.8477	0.8607	0.8425	0.8607
06/07/2005	0.8477	0.8581	0.8425	0.8529
06/08/2005	0.8581	0.8814	0.8581	0.8685
06/09/2005	0.8762	0.8762	0.8503	0.8529
06/10/2005	0.8736	0.8736	0.8607	0.8736
06/13/2005	0.8736	0.8736	0.8659	0.871
06/14/2005	0.8736	0.8762	0.8633	0.8762
06/15/2005	0.8685	0.8762	0.8633	0.8685
06/16/2005	0.8762	0.8762	0.8685	0.871
06/17/2005	0.8788	0.8814	0.8685	0.8736
06/20/2005	0.8736	0.8736	0.871	0.871
06/21/2005	0.8685	0.8762	0.8685	0.8762
06/22/2005	0.8814	0.8944	0.8814	0.8944
06/23/2005	0.8918	0.8996	0.884	0.8944
06/24/2005	0.884	0.8996	0.8762	0.8918
06/27/2005	0.8918	0.8996	0.8918	0.8996
06/28/2005	0.9021	0.9151	0.8996	0.9099
06/29/2005	0.9203	0.9203	0.9048	0.9073
06/30/2005	0.884	0.9436	0.884	0.9436
07/01/2005	0.9963	1.04	0.9799	1.03
07/04/2005	1.03	1.04	1.03	1.04
07/05/2005	1.04	1.04	1	1.04
07/06/2005	1.01	1.03	1.01	1.03
07/07/2005	1.02	1.03	1.02	1.02
07/08/2005	1.03	1.03	1.02	1.03
07/11/2005	1.04	1.07	1.04	1.06
07/12/2005	1.07	1.12	1.06	1.11
07/13/2005	1.12	1.12	1.09	1.1
07/14/2005	1.12	1.12	1.1	1.11
07/15/2005	1.11	1.11	1.09	1.1
07/18/2005	1.1	1.15	1.1	1.13
07/19/2005	1.14	1.17	1.12	1.17
07/20/2005	1.18	1.18	1.16	1.16
07/21/2005	1.19	1.19	1.14	1.17
07/22/2005	1.16	1.16	1.14	1.14
07/25/2005	1.11	1.13	1.1	1.12
07/26/2005	1.09	1.12	1.09	1.11
07/27/2005	1.12	1.12	1.1	1.11
07/28/2005	1.12	1.12	1.1	1.11
07/29/2005	1.1	1.11	1.1	1.11
08/01/2005	1.1	1.11	1.09	1.11
08/02/2005	1.12	1.17	1.12	1.17
08/03/2005	1.19	1.2	1.17	1.17
08/04/2005	1.18	1.18	1.16	1.17
08/05/2005	1.18	1.19	1.17	1.19
08/08/2005	1.2	1.21	1.2	1.2
08/09/2005	1.25	1.25	1.18	1.19
08/10/2005	1.2	1.2	1.17	1.17
08/11/2005	1.16	1.18	1.16	1.18
08/12/2005	1.14	1.18	1.13	1.17
08/15/2005	1.18	1.2	1.17	1.17
08/16/2005	1.19	1.21	1.17	1.18
08/17/2005	1.19	1.23	1.19	1.23
08/18/2005	1.2	1.27	1.2	1.24
08/19/2005	1.25	1.26	1.2	1.25
08/22/2005	1.26	1.26	1.25	1.26
08/23/2005	1.25	1.25	1.24	1.25
08/24/2005	1.25	1.25	1.25	1.25
08/25/2005	1.28	1.28	1.26	1.28
08/26/2005	1.28	1.28	1.26	1.28
08/29/2005	1.28	1.3	1.28	1.29
08/30/2005	1.31	1.31	1.27	1.29
08/31/2005	1.32	1.32	1.3	1.3
09/01/2005	1.32	1.32	1.31	1.32
09/02/2005	1.32	1.33	1.3	1.32
09/05/2005	1.32	1.34	1.32	1.34
09/06/2005	1.34	1.34	1.32	1.32
09/08/2005	1.33	1.33	1.3	1.3
09/09/2005	1.31	1.32	1.3	1.31
09/12/2005	1.28	1.31	1.28	1.3
09/13/2005	1.3	1.3	1.29	1.3
09/14/2005	1.29	1.3	1.29	1.3
09/15/2005	1.31	1.32	1.31	1.31
09/16/2005	1.29	1.31	1.29	1.3
09/19/2005	1.28	1.31	1.28	1.31
09/20/2005	1.3	1.32	1.3	1.32
09/21/2005	1.32	1.34	1.32	1.33
09/22/2005	1.34	1.37	1.32	1.37
09/23/2005	1.38	1.38	1.37	1.37
09/26/2005	1.38	1.38	1.35	1.36
09/27/2005	1.37	1.39	1.37	1.39
09/28/2005	1.41	1.42	1.39	1.42
09/29/2005	1.44	1.51	1.42	1.49
09/30/2005	1.49	1.49	1.48	1.49
10/03/2005	1.49	1.55	1.49	1.54
10/04/2005	1.54	1.55	1.51	1.51
10/05/2005	1.5	1.52	1.49	1.49
10/06/2005	1.48	1.49	1.47	1.49
10/07/2005	1.49	1.55	1.49	1.54
10/10/2005	1.56	1.56	1.48	1.48
10/11/2005	1.5	1.51	1.47	1.47
10/13/2005	1.46	1.46	1.44	1.44
10/14/2005	1.47	1.47	1.42	1.46
10/17/2005	1.48	1.53	1.48	1.53
10/18/2005	1.53	1.54	1.5	1.5
10/19/2005	1.5	1.54	1.49	1.54
10/20/2005	1.55	1.56	1.51	1.53
10/21/2005	1.53	1.56	1.53	1.55
10/24/2005	1.55	1.56	1.54	1.54
10/25/2005	1.54	1.56	1.53	1.54
10/26/2005	1.53	1.55	1.52	1.53
10/27/2005	1.53	1.53	1.53	1.53
10/28/2005	1.55	1.55	1.53	1.53
10/31/2005	1.53	1.56	1.53	1.55
11/01/2005	1.56	1.56	1.53	1.53
11/03/2005	1.55	1.57	1.55	1.55
11/04/2005	1.55	1.61	1.55	1.61
11/07/2005	1.61	1.68	1.61	1.63
11/08/2005	1.63	1.73	1.63	1.69
11/09/2005	1.69	1.73	1.69	1.71
11/10/2005	1.7	1.8	1.7	1.8
11/11/2005	1.8	1.89	1.8	1.83
11/14/2005	1.82	1.87	1.82	1.82
11/16/2005	1.82	1.85	1.8	1.83
11/17/2005	1.85	1.94	1.85	1.9
11/18/2005	1.9	1.94	1.89	1.9
11/21/2005	1.89	1.97	1.89	1.97
11/22/2005	1.97	1.97	1.95	1.95
11/23/2005	1.99	2.07	1.97	2.06
11/24/2005	2.04	2.16	2.04	2.06
11/25/2005	2.07	2.07	2.04	2.04
11/28/2005	2.04	2.07	2.01	2.01
11/29/2005	2.02	2.02	1.9	1.94
11/30/2005	1.9	1.94	1.87	1.9
12/01/2005	1.94	2.09	1.9	2.09
12/02/2005	2.09	2.11	2.06	2.09
12/05/2005	2.09	2.09	2.06	2.09
12/06/2005	2.11	2.16	2.07	2.16
12/07/2005	2.18	2.19	2.14	2.16
12/08/2005	2.18	2.19	2.13	2.18
12/09/2005	2.18	2.18	2.16	2.18
12/12/2005	2.18	2.18	2.16	2.16
12/13/2005	2.16	2.16	2.09	2.13
12/14/2005	2.13	2.16	2.11	2.14
12/15/2005	2.14	2.16	2.13	2.16
12/16/2005	2.16	2.24	2.16	2.24
12/19/2005	2.19	2.24	2.19	2.23
12/20/2005	2.23	2.3	2.23	2.24
12/21/2005	2.26	2.3	2.24	2.28
12/22/2005	2.26	2.36	2.26	2.28
12/23/2005	2.28	2.31	2.26	2.28
12/26/2005	2.31	2.31	2.28	2.3
12/27/2005	2.3	2.33	2.26	2.31
12/28/2005	2.33	2.33	2.26	2.28
12/29/2005	2.3	2.31	2.28	2.3

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High