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

2009 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 4.5519

CLOSE 4.5605

Low

LOW 2.38

High

HIGH 7.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.45	2.46	2.41	2.43
01/05/2009	2.43	2.48	2.38	2.45
01/06/2009	2.46	2.56	2.46	2.53
01/07/2009	2.51	2.56	2.46	2.55
01/08/2009	2.51	2.61	2.51	2.61
01/09/2009	2.63	2.73	2.63	2.71
01/12/2009	2.71	2.71	2.56	2.66
01/13/2009	2.61	2.71	2.55	2.63
01/14/2009	2.65	2.66	2.53	2.56
01/15/2009	2.58	2.66	2.56	2.61
01/16/2009	2.63	2.63	2.55	2.63
01/19/2009	2.63	2.68	2.61	2.65
01/20/2009	2.63	2.65	2.55	2.55
01/21/2009	2.61	2.61	2.53	2.53
01/22/2009	2.53	2.61	2.51	2.53
01/23/2009	2.51	2.58	2.48	2.56
01/26/2009	2.55	2.61	2.53	2.61
01/27/2009	2.61	2.65	2.53	2.63
01/28/2009	2.65	2.8	2.63	2.8
01/29/2009	2.75	2.83	2.66	2.75
01/30/2009	2.73	2.78	2.66	2.75
02/02/2009	2.71	2.8	2.61	2.75
02/03/2009	2.71	2.73	2.65	2.66
02/04/2009	2.68	2.73	2.65	2.65
02/05/2009	2.68	2.76	2.63	2.76
02/06/2009	2.76	2.86	2.66	2.84
02/09/2009	2.81	2.81	2.78	2.81
02/10/2009	2.8	2.86	2.78	2.8
02/11/2009	2.81	2.83	2.76	2.8
02/12/2009	2.73	2.81	2.73	2.81
02/13/2009	2.86	2.86	2.76	2.78
02/16/2009	2.78	2.78	2.71	2.73
02/17/2009	2.71	2.71	2.65	2.7
02/18/2009	2.66	2.75	2.61	2.7
02/19/2009	2.75	2.75	2.66	2.68
02/20/2009	2.63	2.66	2.61	2.65
02/25/2009	2.65	2.78	2.61	2.7
02/26/2009	2.73	2.78	2.73	2.75
02/27/2009	2.68	2.71	2.58	2.68
03/02/2009	2.63	2.68	2.51	2.58
03/03/2009	2.65	2.65	2.58	2.65
03/04/2009	2.63	2.73	2.58	2.73
03/05/2009	2.66	2.71	2.58	2.58
03/06/2009	2.58	2.63	2.55	2.61
03/09/2009	2.56	2.6	2.53	2.58
03/10/2009	2.61	2.71	2.55	2.7
03/11/2009	2.68	2.7	2.63	2.7
03/12/2009	2.7	2.78	2.65	2.73
03/13/2009	2.71	2.8	2.7	2.7
03/16/2009	2.73	2.76	2.71	2.75
03/17/2009	2.7	2.78	2.68	2.71
03/18/2009	2.73	2.75	2.66	2.75
03/19/2009	2.73	2.75	2.7	2.71
03/20/2009	2.75	2.75	2.6	2.68
03/23/2009	2.68	2.81	2.68	2.81
03/24/2009	2.78	2.83	2.78	2.81
03/25/2009	2.8	2.81	2.7	2.7
03/26/2009	2.71	2.75	2.7	2.71
03/27/2009	2.7	2.73	2.66	2.73
03/30/2009	2.71	2.73	2.66	2.7
03/31/2009	2.7	2.81	2.68	2.73
04/01/2009	2.78	2.79	2.71	2.76
04/02/2009	2.84	2.99	2.82	2.87
04/03/2009	2.92	2.92	2.79	2.81
04/06/2009	2.82	2.82	2.63	2.69
04/07/2009	2.69	2.71	2.64	2.69
04/08/2009	2.66	2.79	2.66	2.79
04/09/2009	2.79	2.91	2.79	2.91
04/13/2009	2.89	3.15	2.81	3.1
04/14/2009	3.15	3.15	2.96	2.97
04/15/2009	2.94	2.94	2.82	2.91
04/16/2009	2.99	2.99	2.89	2.96
04/17/2009	2.92	3.19	2.92	3.17
04/20/2009	3.14	3.14	3.05	3.05
04/22/2009	3.14	3.33	3.14	3.3
04/23/2009	3.3	3.48	3.3	3.4
04/24/2009	3.42	3.68	3.4	3.68
04/27/2009	3.65	3.65	3.48	3.6
04/28/2009	3.55	3.63	3.45	3.61
04/29/2009	3.65	3.96	3.65	3.83
04/30/2009	3.89	3.99	3.78	3.79
05/04/2009	3.99	4.25	3.89	4.25
05/05/2009	4.27	4.38	4.22	4.3
05/06/2009	4.32	4.46	4.17	4.38
05/07/2009	4.42	4.46	4.06	4.25
05/08/2009	4.22	4.37	4.22	4.33
05/11/2009	4.32	4.32	4.11	4.2
05/12/2009	4.25	4.25	4.14	4.17
05/13/2009	4.11	4.11	3.93	4.02
05/14/2009	3.97	4.24	3.97	4.15
05/15/2009	4.12	4.22	4.06	4.22
05/18/2009	4.22	4.55	4.09	4.5
05/19/2009	4.53	4.58	4.4	4.5
05/20/2009	4.56	4.6	4.4	4.4
05/21/2009	4.38	4.38	4.09	4.09
05/22/2009	4.19	4.33	3.93	4.22
05/25/2009	4.25	4.28	4.17	4.24
05/26/2009	4.15	4.35	4.14	4.28
05/27/2009	4.22	4.38	4.02	4.12
05/28/2009	4.12	4.27	4.12	4.19
05/29/2009	4.25	4.25	4.14	4.15
06/01/2009	4.25	4.32	4.25	4.28
06/02/2009	4.3	4.3	4.04	4.12
06/03/2009	4.12	4.15	3.94	3.96
06/04/2009	4.02	4.22	3.89	4.15
06/05/2009	4.22	4.22	4.09	4.15
06/08/2009	4.12	4.12	4.01	4.12
06/09/2009	4.14	4.19	4.04	4.09
06/10/2009	4.15	4.15	3.96	4.02
06/12/2009	4.02	4.14	3.97	4.02
06/15/2009	4.01	4.06	3.94	4.01
06/16/2009	4.04	4.12	3.89	3.93
06/17/2009	3.89	3.96	3.78	3.96
06/18/2009	3.94	3.99	3.79	3.84
06/19/2009	3.88	3.99	3.88	3.96
06/22/2009	3.89	3.93	3.79	3.88
06/23/2009	3.91	3.91	3.81	3.91
06/24/2009	3.91	3.94	3.79	3.93
06/25/2009	3.93	3.99	3.86	3.89
06/26/2009	3.89	3.93	3.79	3.93
06/29/2009	3.86	3.96	3.86	3.96
06/30/2009	3.96	4.09	3.93	4.09
07/01/2009	4.15	4.18	4.1	4.18
07/02/2009	4.17	4.2	4.1	4.17
07/03/2009	4.18	4.2	4.12	4.18
07/06/2009	4.17	4.17	4	4.04
07/07/2009	4.08	4.08	3.89	3.91
07/08/2009	3.92	4.07	3.92	3.97
07/10/2009	3.89	4.07	3.73	4
07/13/2009	4.07	4.1	3.97	4.02
07/14/2009	4.05	4.07	3.92	3.97
07/15/2009	4	4.1	3.95	4.08
07/16/2009	4.07	4.18	4	4.15
07/17/2009	4.17	4.2	4.15	4.17
07/20/2009	4.2	4.31	4.13	4.3
07/21/2009	4.39	4.49	4.36	4.43
07/22/2009	4.41	4.43	4.36	4.43
07/23/2009	4.36	4.57	4.36	4.51
07/24/2009	4.54	4.56	4.44	4.46
07/27/2009	4.57	4.85	4.51	4.77
07/28/2009	4.82	4.96	4.75	4.82
07/29/2009	4.8	4.85	4.65	4.77
07/30/2009	4.87	4.95	4.74	4.91
07/31/2009	4.9	5.14	4.75	5.14
08/03/2009	5.21	5.22	5.08	5.08
08/04/2009	5.08	5.26	4.95	4.98
08/05/2009	5.01	5.09	4.93	5.05
08/06/2009	5.06	5.16	5.06	5.16
08/07/2009	5.13	5.44	5.13	5.37
08/10/2009	5.42	5.63	5.42	5.53
08/11/2009	5.6	5.61	5.35	5.35
08/12/2009	5.4	5.66	5.37	5.5
08/13/2009	5.5	5.5	5.35	5.35
08/14/2009	5.39	5.4	5.13	5.39
08/17/2009	5.35	5.42	5.01	5.39
08/18/2009	5.42	5.71	5.4	5.71
08/19/2009	5.55	5.71	5.53	5.63
08/20/2009	5.68	5.84	5.65	5.78
08/21/2009	5.79	6.1	5.78	6.1
08/24/2009	6.23	6.3	5.88	5.94
08/25/2009	6.01	6.01	5.63	5.7
08/26/2009	5.7	5.76	5.5	5.55
08/27/2009	5.57	5.57	5.37	5.39
08/28/2009	5.52	5.61	5.44	5.55
08/31/2009	5.5	5.7	5.5	5.7
09/01/2009	5.79	5.86	5.63	5.73
09/02/2009	5.76	5.78	5.47	5.47
09/03/2009	5.5	5.58	5.47	5.5
09/04/2009	5.55	5.73	5.55	5.7
09/08/2009	5.76	5.84	5.76	5.83
09/09/2009	5.86	5.94	5.76	5.86
09/10/2009	5.88	5.94	5.78	5.79
09/11/2009	5.88	5.88	5.73	5.73
09/14/2009	5.76	5.83	5.61	5.79
09/15/2009	5.81	6.05	5.76	6.02
09/16/2009	6.1	6.2	6.04	6.14
09/17/2009	6.1	6.2	6.05	6.14
09/18/2009	6.1	6.22	6.01	6.22
09/21/2009	6.2	6.27	6.07	6.27
09/22/2009	6.25	6.3	6.15	6.22
09/23/2009	6.14	6.22	6.1	6.1
09/24/2009	6.2	6.2	6.01	6.1
09/25/2009	6.14	6.14	6.01	6.07
09/28/2009	6.01	6.09	5.96	5.99
09/29/2009	6.01	6.07	5.94	5.99
09/30/2009	5.99	6.07	5.92	6.01
10/01/2009	5.94	6.1	5.9	5.94
10/02/2009	5.97	6.36	5.84	6.29
10/05/2009	6.28	6.6	6.28	6.6
10/06/2009	6.62	6.72	6.41	6.55
10/07/2009	6.54	6.62	6.33	6.36
10/08/2009	6.39	6.47	6.24	6.37
10/09/2009	6.36	6.52	6.31	6.39
10/13/2009	6.46	6.55	6.42	6.55
10/14/2009	6.55	6.67	6.55	6.67
10/15/2009	6.65	6.72	6.49	6.72
10/16/2009	6.65	6.7	6.62	6.7
10/19/2009	6.7	6.78	6.65	6.68
10/20/2009	6.52	6.52	6.31	6.34
10/21/2009	6.46	6.76	6.46	6.62
10/22/2009	6.75	6.75	6.52	6.54
10/23/2009	6.42	6.72	6.42	6.62
10/26/2009	6.5	6.67	6.5	6.67
10/27/2009	6.65	6.65	6.5	6.5
10/28/2009	6.39	6.46	6.11	6.29
10/29/2009	6.24	6.62	6.24	6.54
10/30/2009	6.54	6.65	6.2	6.28
11/03/2009	6.16	6.21	6	6.08
11/04/2009	6.24	6.24	6.11	6.15
11/05/2009	6.15	6.31	6.07	6.31
11/06/2009	6.28	6.33	6.18	6.28
11/09/2009	6.34	6.46	6.34	6.46
11/10/2009	6.44	6.46	6.28	6.42
11/11/2009	6.44	6.49	6.34	6.34
11/12/2009	6.39	6.63	6.34	6.46
11/13/2009	6.57	6.65	6.42	6.65
11/16/2009	6.7	6.81	6.65	6.78
11/17/2009	6.83	6.84	6.62	6.65
11/18/2009	6.65	6.75	6.49	6.62
11/19/2009	6.55	6.62	6.44	6.62
11/23/2009	6.55	6.7	6.54	6.57
11/24/2009	6.6	6.6	6.49	6.59
11/25/2009	6.59	6.78	6.54	6.65
11/26/2009	6.52	6.68	6.52	6.59
11/27/2009	6.52	6.84	6.46	6.67
11/30/2009	6.67	6.78	6.47	6.65
12/01/2009	6.73	6.86	6.59	6.86
12/02/2009	6.83	7.12	6.78	6.97
12/03/2009	6.94	7.01	6.89	6.99
12/04/2009	6.99	7.12	6.76	6.83
12/07/2009	6.94	6.94	6.78	6.86
12/08/2009	6.83	6.86	6.68	6.83
12/09/2009	6.83	6.88	6.75	6.78
12/10/2009	6.83	6.88	6.7	6.88
12/11/2009	6.91	6.99	6.65	6.65
12/14/2009	6.72	6.93	6.59	6.59
12/15/2009	6.62	6.62	6.47	6.5
12/16/2009	6.52	6.65	6.52	6.59
12/17/2009	6.59	6.59	6.28	6.46
12/18/2009	6.46	6.46	6.15	6.2
12/21/2009	6.24	6.37	5.99	6
12/22/2009	6.1	6.18	5.94	6.11
12/23/2009	6.18	6.21	6.05	6.11
12/28/2009	6.15	6.41	6.15	6.37
12/29/2009	6.39	6.5	6.36	6.36
12/30/2009	6.42	6.55	6.39	6.55

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High