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

2007 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 6.2138

CLOSE 6.1942

Low

LOW 4.44

High

HIGH 7.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	5.66	5.81	5.6	5.72
01/03/2007	5.66	5.86	5.66	5.76
01/04/2007	5.69	6.07	5.64	6
01/05/2007	5.93	6.07	5.69	5.95
01/08/2007	5.91	6	5.81	6
01/09/2007	6	6	5.79	5.96
01/10/2007	5.83	5.95	5.83	5.86
01/11/2007	5.86	6	5.86	5.98
01/12/2007	6.03	6.03	5.81	5.9
01/15/2007	5.91	6.05	5.91	6
01/16/2007	5.95	6	5.79	5.88
01/17/2007	5.95	5.95	5.83	5.84
01/18/2007	5.96	5.96	5.6	5.69
01/19/2007	5.72	5.72	5.54	5.57
01/22/2007	5.59	5.66	5.38	5.55
01/23/2007	5.55	5.69	5.55	5.62
01/24/2007	5.64	6	5.64	5.91
01/26/2007	5.91	6	5.86	5.91
01/29/2007	5.9	5.91	5.59	5.66
01/30/2007	5.69	5.72	5.64	5.64
01/31/2007	5.64	5.74	5.64	5.66
02/01/2007	5.67	5.69	5.62	5.67
02/02/2007	5.69	5.69	5.5	5.6
02/05/2007	5.6	5.72	5.4	5.4
02/06/2007	5.47	5.5	5.3	5.5
02/07/2007	5.55	5.57	5.38	5.55
02/08/2007	5.55	5.72	5.48	5.67
02/09/2007	5.48	5.48	5.38	5.4
02/12/2007	5.48	5.48	5.24	5.33
02/13/2007	5.33	5.4	5.33	5.33
02/14/2007	5.33	5.38	5.24	5.26
02/15/2007	5.33	5.33	5.24	5.26
02/16/2007	5.28	5.3	5.26	5.3
02/21/2007	5.31	5.31	5.23	5.3
02/22/2007	5.3	5.38	5.24	5.3
02/23/2007	5.3	5.38	5.21	5.21
02/26/2007	5.23	5.26	5.07	5.19
02/27/2007	5.11	5.19	4.95	5
02/28/2007	4.99	5	4.9	4.94
03/01/2007	4.85	4.88	4.68	4.88
03/02/2007	4.88	4.88	4.76	4.76
03/05/2007	4.76	4.76	4.44	4.56
03/06/2007	4.71	5.02	4.7	4.95
03/07/2007	4.99	4.99	4.88	4.88
03/08/2007	4.92	5.18	4.92	5.09
03/09/2007	5.18	5.23	5.14	5.21
03/12/2007	5.16	5.26	5.12	5.24
03/13/2007	5.18	5.3	5.16	5.24
03/14/2007	5.16	5.36	5.14	5.35
03/15/2007	5.3	5.42	5.18	5.24
03/16/2007	5.3	5.31	5.23	5.23
03/19/2007	5.33	5.33	5.23	5.24
03/20/2007	5.31	5.31	5.21	5.21
03/21/2007	5.3	5.45	5.26	5.45
03/22/2007	5.47	5.72	5.45	5.57
03/23/2007	5.55	5.71	5.55	5.71
03/26/2007	5.72	5.74	5.62	5.67
03/27/2007	5.67	5.91	5.67	5.72
03/28/2007	5.78	5.78	5.64	5.71
03/29/2007	5.72	5.78	5.43	5.43
03/30/2007	5.57	5.67	5.57	5.59
04/02/2007	5.59	5.64	5.5	5.5
04/03/2007	5.5	5.67	5.5	5.62
04/04/2007	5.52	5.59	5.52	5.54
04/05/2007	5.59	5.67	5.52	5.52
04/09/2007	5.62	5.62	5.5	5.52
04/10/2007	5.57	5.72	5.54	5.67
04/11/2007	5.69	5.69	5.55	5.64
04/12/2007	6.65	6.65	6.44	6.44
04/13/2007	6.53	6.55	6.36	6.48
04/16/2007	6.48	6.53	6.32	6.44
04/17/2007	6.55	6.6	6.51	6.55
04/18/2007	6.55	6.58	6.5	6.55
04/19/2007	6.5	6.6	6.44	6.44
04/20/2007	6.58	6.72	6.56	6.68
04/23/2007	6.7	6.77	6.55	6.55
04/24/2007	6.58	6.58	6.5	6.55
04/25/2007	6.7	7.04	6.55	6.87
04/26/2007	6.97	6.99	6.55	6.55
04/27/2007	6.56	6.84	6.5	6.84
04/30/2007	6.87	6.92	6.72	6.82
05/02/2007	6.87	7.03	6.75	6.77
05/03/2007	6.84	6.85	6.63	6.85
05/04/2007	6.79	7.09	6.73	7.03
05/07/2007	6.91	7.37	6.91	7.23
05/08/2007	7.2	7.37	7.13	7.28
05/09/2007	7.3	7.45	7.11	7.4
05/10/2007	7.45	7.45	7.16	7.3
05/11/2007	7.33	7.35	7.09	7.2
05/14/2007	7.16	7.2	7.01	7.06
05/15/2007	7.08	7.28	6.96	7.25
05/16/2007	7.25	7.45	7.21	7.37
05/17/2007	7.37	7.63	7.3	7.32
05/18/2007	7.45	7.47	6.87	7.37
05/21/2007	7.3	7.52	7.27	7.27
05/22/2007	7.27	7.33	7.2	7.28
05/23/2007	7.33	7.47	7.15	7.2
05/24/2007	7.2	7.25	6.97	7.01
05/25/2007	7.06	7.23	6.82	7.01
05/28/2007	7.03	7.11	6.97	7.11
05/29/2007	7.16	7.27	6.96	7.01
05/30/2007	6.97	7.25	6.92	7.11
05/31/2007	7.11	7.3	7.08	7.2
06/01/2007	7.2	7.3	7.11	7.13
06/04/2007	7.16	7.23	7.13	7.18
06/05/2007	7.2	7.2	7.09	7.11
06/06/2007	7.08	7.08	6.91	6.91
06/08/2007	6.85	6.85	6.55	6.68
06/11/2007	6.72	6.79	6.63	6.65
06/12/2007	6.65	6.65	6.55	6.55
06/13/2007	6.63	6.63	6.53	6.55
06/14/2007	6.6	7.04	6.6	6.94
06/15/2007	7.06	7.23	6.8	7.16
06/18/2007	7.16	7.2	7.03	7.08
06/19/2007	7.08	7.13	6.92	6.94
06/20/2007	7.11	7.11	6.8	6.97
06/21/2007	6.99	7.09	6.94	7.01
06/22/2007	6.96	7.09	6.96	7.04
06/25/2007	6.97	7.08	6.87	7.08
06/26/2007	7.08	7.2	7.04	7.09
06/27/2007	6.97	7.16	6.94	7.13
06/28/2007	7.13	7.2	7.09	7.2
06/29/2007	7.2	7.35	7.11	7.11
07/02/2007	7.18	7.63	7.16	7.61
07/03/2007	7.56	7.81	7.49	7.78
07/04/2007	7.78	7.85	7.66	7.68
07/05/2007	7.66	7.73	7.39	7.47
07/06/2007	7.54	7.56	7.39	7.39
07/10/2007	7.57	7.57	7.27	7.3
07/11/2007	7.3	7.47	7.16	7.16
07/12/2007	7.23	7.56	7.15	7.23
07/13/2007	7.23	7.35	7.16	7.16
07/16/2007	7.3	7.3	7.06	7.11
07/17/2007	7.18	7.27	6.99	7.11
07/18/2007	7.13	7.21	7.03	7.13
07/19/2007	7.15	7.23	6.91	7.04
07/20/2007	7.09	7.13	6.84	6.89
07/23/2007	6.91	7.03	6.75	6.8
07/24/2007	6.73	6.89	6.38	6.46
07/25/2007	6.56	6.63	6.26	6.34
07/26/2007	6.17	6.17	5.79	6.02
07/27/2007	6.03	6.1	5.81	5.88
07/30/2007	6.02	6.41	5.91	6.41
07/31/2007	6.56	6.56	6.22	6.36
08/01/2007	6.22	6.26	6.15	6.26
08/02/2007	6.31	6.31	6.03	6.24
08/03/2007	6.24	6.24	6.08	6.14
08/06/2007	6.14	6.14	5.98	6.08
08/07/2007	6.15	6.38	6.07	6.32
08/08/2007	6.34	6.65	6.34	6.55
08/09/2007	6.53	6.53	6.24	6.48
08/10/2007	6.27	6.56	6.19	6.56
08/13/2007	6.63	6.68	6.34	6.44
08/14/2007	6.48	6.53	6.2	6.24
08/15/2007	6.15	6.15	5.83	5.86
08/16/2007	5.52	5.62	5.09	5.59
08/17/2007	5.72	5.9	5.42	5.69
08/20/2007	5.9	6.19	5.84	5.95
08/21/2007	6	6.19	5.88	6
08/22/2007	6.17	6.17	5.91	6.03
08/23/2007	6.15	6.2	5.83	5.83
08/24/2007	5.74	6.44	5.71	6.22
08/27/2007	6.22	6.5	6.12	6.5
08/28/2007	6.38	6.41	6.26	6.34
08/29/2007	6.41	6.48	6.26	6.44
08/30/2007	6.38	6.61	6.32	6.43
08/31/2007	6.48	6.56	6.31	6.41
09/03/2007	6.43	6.67	6.43	6.5
09/04/2007	6.48	6.68	6.31	6.31
09/05/2007	6.41	6.41	6.12	6.14
09/06/2007	6.22	6.22	5.84	5.84
09/10/2007	5.74	5.74	5.36	5.48
09/11/2007	5.45	5.59	5.33	5.45
09/12/2007	5.55	5.72	5.5	5.64
09/13/2007	5.6	5.83	5.6	5.69
09/14/2007	5.71	5.91	5.66	5.69
09/17/2007	5.72	5.98	5.67	5.93
09/18/2007	5.98	6.15	5.95	6.1
09/19/2007	6.15	6.34	6.08	6.08
09/20/2007	6.14	6.14	6.08	6.12
09/21/2007	6.14	6.2	5.9	6.12
09/24/2007	6.14	6.38	6.12	6.26
09/25/2007	6.26	6.41	6.15	6.15
09/26/2007	6.34	6.36	6.24	6.31
09/27/2007	6.36	6.36	6.2	6.26
09/28/2007	6.29	6.29	6.12	6.14
10/01/2007	6.2	6.27	5.96	6
10/02/2007	6.1	6.2	6.03	6.1
10/03/2007	6.14	6.14	5.93	5.95
10/04/2007	6.03	6.24	5.98	6.24
10/05/2007	6.2	6.41	6.2	6.36
10/08/2007	6.39	6.5	6.2	6.34
10/09/2007	6.44	6.51	6.24	6.29
10/10/2007	6.27	6.41	6.27	6.39
10/11/2007	6.53	6.55	6.14	6.14
10/15/2007	6.31	6.31	6.02	6.02
10/16/2007	6.1	6.27	6.02	6.27
10/17/2007	6.27	6.34	6.22	6.24
10/18/2007	6.32	6.36	6.24	6.36
10/19/2007	6.43	6.44	6.02	6.19
10/22/2007	6.1	6.31	5.98	6.29
10/23/2007	6.29	6.6	6.27	6.29
10/24/2007	6.36	6.36	6.14	6.34
10/25/2007	6.36	6.39	6.26	6.26
10/26/2007	6.17	6.31	6.1	6.1
10/29/2007	6.2	6.41	6.2	6.34
10/30/2007	6.34	6.7	6.34	6.6
10/31/2007	6.58	6.79	6.46	6.6
11/01/2007	6.6	7.08	6.5	6.92
11/05/2007	6.89	6.92	6.7	6.89
11/06/2007	6.92	7.16	6.92	7.09
11/07/2007	7.09	7.09	6.6	6.67
11/08/2007	6.67	6.77	6.39	6.43
11/09/2007	6.41	6.55	6.27	6.43
11/12/2007	6.36	6.41	5.96	6.27
11/13/2007	6.27	6.34	6.2	6.27
11/14/2007	6.27	6.34	6.1	6.15
11/16/2007	6.15	6.31	5.95	6.03
11/19/2007	6.14	6.14	5.71	5.79
11/21/2007	5.88	5.88	5.28	5.31
11/22/2007	5.43	5.5	5.14	5.3
11/23/2007	5.31	5.67	5.31	5.57
11/26/2007	5.6	5.76	5.21	5.21
11/27/2007	4.95	5.19	4.95	5.09
11/28/2007	5.23	5.64	5.18	5.6
11/29/2007	5.6	5.81	5.54	5.71
11/30/2007	5.81	5.98	5.79	5.88
12/03/2007	5.84	6.05	5.81	5.95
12/04/2007	5.9	5.9	5.78	5.81
12/05/2007	5.81	5.91	5.67	5.76
12/06/2007	5.79	6.05	5.79	5.95
12/07/2007	5.93	6.14	5.9	5.93
12/10/2007	5.96	6.08	5.66	6.02
12/11/2007	6.1	6.29	5.95	6.2
12/12/2007	6.12	6.34	6.1	6.2
12/13/2007	5.95	6.02	5.78	5.83
12/14/2007	5.9	5.91	5.5	5.5
12/17/2007	5.54	5.55	5	5
12/18/2007	5.35	5.6	5.35	5.6
12/19/2007	5.6	5.71	5.54	5.6
12/20/2007	5.62	5.65	5.53	5.53
12/21/2007	5.62	6.12	5.62	6.12
12/26/2007	6.1	6.39	6.1	6.37
12/27/2007	6.32	6.42	6.08	6.42
12/28/2007	6.39	6.47	6.23	6.23

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High