Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Localiza Rent a Car S.A. logo
RENT3.SA
Localiza Rent a Car S.A.
13:12:20
40.12 R$
0.0000 (%0.00)
Previous Close: 40.09
Day Low₺39.91
Day High₺40.25
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8194
CLOSE 7.8243

Low

LOW 5.76

High

HIGH 10.87
DATEOPENHIGHLOWCLOSE
01/04/20106.626.676.416.62
01/05/20106.626.86.56.7
01/06/20106.737.336.727.23
01/07/20107.177.176.866.93
01/08/20106.937.146.86.99
01/11/20107.147.156.937.02
01/12/20106.887.236.887.23
01/13/20107.277.547.27.27
01/14/20107.547.667.287.28
01/15/20107.417.417.227.22
01/18/20107.387.537.37.44
01/19/20107.437.567.37.46
01/20/20107.437.497.157.17
01/21/20107.277.366.836.91
01/22/20106.836.946.736.89
01/26/20106.897.276.736.96
01/27/20107.077.076.636.72
01/28/20106.766.846.476.55
01/29/20106.626.896.66.7
02/01/20106.866.966.476.96
02/02/20106.997.096.836.91
02/03/20106.966.996.86.8
02/04/20106.86.86.376.41
02/05/20106.286.465.976.37
02/08/20106.466.546.246.28
02/09/20106.396.66.396.5
02/10/20106.576.786.466.72
02/11/20106.766.966.726.96
02/12/20106.976.996.726.91
02/17/20107.067.146.886.88
02/18/20106.997.046.837.04
02/19/20106.967.026.886.91
02/22/20106.967.026.736.78
02/23/20106.816.816.526.55
02/24/20106.576.626.466.62
02/25/20106.596.676.496.57
02/26/20106.556.76.556.68
03/01/20106.76.896.76.89
03/02/20106.977.026.916.97
03/03/20107.027.066.756.83
03/04/20106.887.066.726.73
03/05/20106.816.936.636.63
03/08/20106.726.726.596.68
03/09/20106.76.916.626.84
03/10/20106.866.936.786.84
03/11/20106.726.836.726.73
03/12/20106.756.766.626.67
03/15/20106.726.756.626.62
03/16/20106.656.736.56.62
03/17/20106.626.76.556.65
03/18/20106.656.676.546.63
03/19/20106.636.676.526.62
03/22/20106.596.626.526.55
03/23/20106.526.656.426.55
03/24/20106.576.576.426.47
03/25/20106.496.576.376.54
03/26/20106.526.556.336.47
03/29/20106.56.546.416.41
03/30/20106.426.56.336.36
03/31/20106.366.466.336.37
04/01/20106.426.566.346.34
04/05/20106.346.526.346.47
04/06/20106.476.526.396.39
04/07/20106.346.486.346.37
04/08/20106.46.426.326.32
04/09/20106.426.426.266.27
04/12/20106.296.396.246.29
04/13/20106.326.426.316.42
04/14/20106.486.766.486.76
04/15/20106.716.796.616.69
04/16/20106.696.766.526.56
04/19/20106.566.566.356.52
04/20/20106.56.556.326.32
04/22/20106.326.526.316.52
04/23/20106.456.66.436.5
04/26/20106.566.646.56.6
04/27/20106.566.636.316.31
04/28/20106.316.486.316.34
04/29/20106.396.476.296.35
04/30/20106.356.636.346.63
05/03/20106.636.716.586.69
05/04/20106.576.686.496.55
05/05/20106.536.686.426.57
05/06/20106.56.656.316.57
05/07/20106.476.616.076.23
05/10/20106.476.746.346.61
05/11/20106.476.686.456.49
05/12/20106.536.716.56.55
05/13/20106.666.666.46.63
05/14/20106.616.716.46.5
05/17/20106.456.576.246.47
05/18/20106.496.586.346.4
05/19/20106.396.396.076.16
05/20/20106.056.165.766.02
05/21/20106.166.375.926.37
05/24/20106.376.536.316.31
05/25/20105.976.285.976.15
05/26/20106.196.576.196.31
05/27/20106.46.616.376.61
05/28/20106.66.686.366.45
05/31/20106.536.536.46.5
06/01/20106.526.526.316.47
06/02/20106.446.586.426.52
06/04/20106.656.656.396.39
06/07/20106.446.746.346.45
06/08/20106.476.636.476.61
06/09/20106.656.656.46.42
06/10/20106.446.696.446.5
06/11/20106.496.686.496.57
06/14/20106.656.786.586.66
06/15/20106.716.846.686.73
06/16/20106.736.96.696.9
06/17/20106.877.056.877.05
06/18/20106.997.446.997.24
06/21/20107.267.317.137.13
06/22/20107.037.2977.08
06/23/20107.137.136.927.05
06/24/2010776.876.94
06/25/20106.97.326.97.26
06/28/20107.217.397.217.39
06/29/20107.297.427.087.15
06/30/20107.317.327.077.13
07/01/201077.4777.43
07/02/20107.377.647.277.47
07/05/20107.377.477.347.4
07/06/20107.47.617.47.61
07/07/20107.617.847.477.77
07/08/20107.777.797.517.67
07/12/20107.677.727.517.67
07/13/20107.857.957.677.9
07/14/20107.88.087.758.03
07/15/20107.958.177.98.04
07/16/20108.088.087.97.95
07/19/20107.958.097.97.98
07/20/20108.018.167.888.03
07/21/20108.148.257.97.9
07/22/201088.177.958.14
07/23/20108.148.1988.19
07/26/20108.128.418.128.32
07/27/20108.358.668.358.56
07/28/20108.568.588.098.43
07/29/20108.518.518.258.45
07/30/20108.458.468.218.3
08/02/20108.328.418.128.19
08/03/20108.228.297.988.08
08/04/20108.048.357.988.35
08/05/20108.358.488.198.27
08/06/20108.258.468.228.41
08/09/20108.468.488.228.32
08/10/20108.258.488.118.38
08/11/20108.248.38.168.19
08/12/20108.128.2488.01
08/13/20108.118.117.97.98
08/16/20108.068.087.938.01
08/17/20108.088.118.038.04
08/18/20108.038.218.038.21
08/19/20108.128.598.128.54
08/20/20108.488.758.468.66
08/23/20108.628.758.438.46
08/24/20108.338.418.218.41
08/25/20108.38.48.168.22
08/26/20108.168.197.877.96
08/27/20107.988.247.858.17
08/30/20108.198.258.128.19
08/31/20108.178.48.068.35
09/01/20108.358.78.278.53
09/02/20108.468.588.48.51
09/03/20108.598.698.088.12
09/06/20108.168.358.018.35
09/08/20108.328.78.198.45
09/09/20108.458.518.278.41
09/10/20108.498.678.48.46
09/13/20108.359.048.358.85
09/14/20108.789.078.618.87
09/15/20108.859.048.788.9
09/16/20108.999.228.89.04
09/17/20109.049.118.678.99
09/20/20109.019.078.89.01
09/21/20108.859.128.859.11
09/22/20109.049.389.049.22
09/23/20109.049.388.958.99
09/24/20109.019.118.728.87
09/27/20108.919.178.829.09
09/28/20109.149.39.079.2
09/29/20109.229.489.079.41
09/30/20109.389.729.229.7
10/01/20109.5710.249.5710.05
10/04/20109.9910.219.8410.21
10/05/201010.1110.429.9110.08
10/06/201010.0510.079.7510.07
10/07/201010.0210.189.819.99
10/08/20109.9510.669.8610.16
10/11/201010.3910.610.3110.48
10/13/201010.4210.8710.3410.66
10/14/201010.6610.8210.510.66
10/15/201010.6610.7210.4410.5
10/18/201010.410.4410.2610.26
10/19/201010.110.489.759.75
10/20/20109.799.949.759.75
10/21/20109.7510.189.6210.18
10/22/201010.0810.1810.0210.1
10/25/20101010.079.599.91
10/26/20109.7510.349.7510.18
10/27/201010.1110.269.849.84
10/28/20109.9910.089.69.78
10/29/20109.79109.579.62
11/01/20109.739.869.659.68
11/03/20109.710.089.6810.02
11/04/201010.0810.189.899.99
11/05/201010.0510.059.719.87
11/08/20109.879.999.79.91
11/09/20109.8310.059.599.63
11/10/20109.59.549.269.26
11/11/20109.269.398.979.36
11/12/20109.29.399.29.36
11/16/20109.399.398.979.39
11/17/20109.369.399.159.38
11/18/20109.479.679.289.62
11/19/20109.69.679.419.42
11/22/20109.579.579.079.09
11/23/20109.069.098.678.88
11/24/20109.149.428.999.38
11/25/20109.399.59.289.42
11/26/20109.39.579.239.55
11/29/20109.549.849.429.76
11/30/20109.919.919.629.62
12/01/20109.79.849.599.75
12/02/20109.84109.679.91
12/03/20109.949.979.629.7
12/06/20109.689.739.389.57
12/07/20109.69.689.29.2
12/08/20109.239.369.19.36
12/09/20109.389.428.938.99
12/10/20109.029.349.019.33
12/13/20109.339.479.259.3
12/14/20109.239.39.099.15
12/15/20109.149.148.698.73
12/16/20108.759.018.548.54
12/17/20108.618.738.198.33
12/20/20108.438.498.38.3
12/21/20108.338.818.338.72
12/22/20108.788.888.658.73
12/23/20108.738.998.738.96
12/27/20108.969.018.858.88
12/28/20108.858.938.758.78
12/29/20108.889.068.699.06
12/30/20109.049.28.919.2