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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8592
CLOSE 8.8592

Low

LOW 7.52

High

HIGH 10.26
DATEOPENHIGHLOWCLOSE
01/03/20119.199.398.979.35
01/04/20119.49.49.189.34
01/05/20119.349.619.249.58
01/06/20119.589.699.539.64
01/07/20119.649.649.439.48
01/10/20119.459.479.279.37
01/11/20119.299.749.299.71
01/12/20119.699.749.649.71
01/13/20119.699.759.639.66
01/14/20119.669.749.519.67
01/17/20119.649.649.399.48
01/18/20119.489.749.489.72
01/19/20119.719.749.599.67
01/20/20119.639.679.429.58
01/21/20119.589.679.279.37
01/24/20119.379.59.189.37
01/26/20119.379.428.848.89
01/27/20118.918.978.398.49
01/28/20118.428.558.188.28
01/31/20118.338.628.268.57
02/01/20118.669.078.628.95
02/02/20119.079.138.818.81
02/03/20118.848.898.348.46
02/04/20118.428.688.128.26
02/07/20118.338.348.128.28
02/08/20118.288.448.188.28
02/09/20118.348.397.777.86
02/10/20117.828.067.627.94
02/11/20117.968.017.88.01
02/14/20117.988.227.98.1
02/15/20118.148.348.018.31
02/16/20118.318.418.258.31
02/17/20118.448.528.228.41
02/18/20118.388.738.318.58
02/21/20118.588.588.368.39
02/22/20118.398.398.068.2
02/23/20118.148.187.697.83
02/24/20117.787.937.77.74
02/25/20117.87.857.667.67
02/28/20117.88.047.728.04
03/01/20118.048.187.938.09
03/02/20118.028.067.827.94
03/03/20117.948.147.98.12
03/04/20118.148.267.888.12
03/09/20118.188.187.888.02
03/10/20117.988.187.948.07
03/11/20118.078.227.918.12
03/14/20118.148.147.98.04
03/15/20118.018.267.888.09
03/16/20118.18.268.18.1
03/17/20118.228.228.18.17
03/18/20118.128.288.128.14
03/21/20118.178.348.178.22
03/22/20118.288.468.188.46
03/23/20118.388.528.288.33
03/24/20118.398.428.338.42
03/25/20118.398.548.318.5
03/28/20118.58.668.348.44
03/29/20118.448.738.448.73
03/30/20118.799.038.668.73
03/31/20118.758.978.78.97
04/01/20118.979.298.979.29
04/04/20119.289.419.129.2
04/05/20119.189.239.019.05
04/06/20119.049.158.949.12
04/07/20119.159.298.969.12
04/08/20119.019.178.979.09
04/11/20119.079.269.049.23
04/12/20119.189.219.029.12
04/13/20119.159.28.748.91
04/14/20119.029.128.728.86
04/15/20118.888.918.778.83
04/18/20118.78.838.518.58
04/19/20118.698.868.588.86
04/20/20118.99.158.869.15
04/25/20119.19.238.978.99
04/26/20119.019.28.889.17
04/27/20119.19.299.019.17
04/28/20119.029.268.998.99
04/29/20119.099.368.999.23
05/02/20119.169.739.169.32
05/03/20119.329.328.949
05/04/20119.039.138.888.88
05/05/20118.929.038.888.88
05/06/20118.979.388.929.38
05/09/20119.39.519.229.48
05/10/20119.459.569.359.46
05/11/20119.489.519.249.35
05/12/20119.39.439.229.4
05/13/20119.359.549.299.48
05/16/20119.379.499.329.38
05/17/20119.389.539.249.26
05/18/20119.169.268.979.05
05/19/20119.089.248.78.7
05/20/20118.728.728.548.56
05/23/20118.488.518.348.4
05/24/20118.468.768.48.7
05/25/20118.688.928.678.8
05/26/20118.9498.768.99
05/27/201199.328.899.29
05/30/20119.349.348.999
05/31/20119.089.138.818.99
06/01/20119.029.218.899.05
06/02/20119.059.218.999.05
06/03/20118.89.188.769.07
06/06/20119.039.118.999.08
06/07/20119.19.39.059.26
06/08/20119.299.569.229.27
06/09/20119.389.49.229.24
06/10/20119.149.439.149.43
06/13/20119.439.459.149.27
06/14/20119.39.569.39.56
06/15/20119.569.819.499.56
06/16/20119.539.689.249.24
06/17/20119.39.39.039.03
06/20/20119.029.228.999.18
06/21/20119.219.459.219.38
06/22/20119.459.459.189.22
06/24/20119.229.359.059.14
06/27/20119.149.379.19.35
06/28/20119.389.759.349.7
06/29/20119.629.769.569.56
06/30/20119.629.629.459.53
07/01/20119.499.759.439.64
07/04/20119.589.79.449.56
07/05/20119.539.599.319.31
07/06/20119.319.379.29.2
07/07/20119.269.569.29.42
07/08/20119.369.49.139.13
07/11/20119.079.098.938.93
07/12/20118.939.138.878.96
07/13/20118.969.178.969.02
07/14/20119.049.158.888.93
07/15/20118.949.018.648.68
07/18/20118.619.028.618.85
07/19/20118.798.938.568.56
07/20/20118.638.648.478.49
07/21/20118.499.078.498.99
07/22/20119.069.138.919.02
07/25/20119.129.28.918.93
07/26/20118.939.098.88.9
07/27/20118.798.98.498.49
07/28/20118.58.748.448.61
07/29/20118.558.688.558.6
08/01/20118.68.798.338.39
08/02/20118.398.448.258.26
08/03/20118.228.37.777.88
08/04/20117.697.797.547.77
08/05/20117.798.117.578.04
08/08/20117.547.777.527.66
08/09/20117.658.267.657.96
08/10/20117.888.347.698.28
08/11/20118.268.588.268.5
08/12/20118.588.588.28.2
08/15/20118.58.538.38.39
08/16/20118.428.698.178.55
08/17/20118.498.568.338.47
08/18/20118.348.528.098.31
08/19/20118.128.558.128.25
08/22/20118.318.558.318.36
08/23/20118.58.58.338.39
08/24/20118.498.498.258.3
08/25/20118.318.367.968.14
08/26/20118.128.448.078.31
08/29/20118.448.948.368.79
08/30/20118.719.268.589.04
08/31/20119.049.589.049.47
09/01/20119.7710.269.619.75
09/02/20119.59.889.349.5
09/05/20119.239.569.189.26
09/06/20119.239.649.139.51
09/08/20119.6910.019.559.88
09/09/20119.759.869.489.63
09/12/20119.349.479.159.32
09/13/20119.449.639.29.21
09/14/20119.219.399.159.23
09/15/20119.239.349.079.1
09/16/20118.919.458.919.18
09/19/20119.159.449.079.36
09/20/20119.369.399.099.2
09/21/20119.139.329.079.15
09/22/20118.998.998.558.55
09/23/20118.688.758.418.56
09/26/20118.68.988.528.82
09/27/20119.179.178.838.96
09/28/20118.999.158.858.87
09/29/20118.879.078.668.71
09/30/20118.618.668.428.52
10/03/20118.418.668.418.41
10/04/20118.358.538.148.42
10/05/20118.428.658.338.6
10/06/20118.718.858.688.85
10/07/20118.888.968.618.76
10/10/20118.769.048.768.93
10/11/20118.919.28.768.93
10/13/20118.919.288.668.76
10/14/20118.828.918.698.85
10/17/20118.858.938.58.6
10/18/20118.58.888.448.79
10/19/20118.828.948.58.82
10/20/20118.768.838.538.74
10/21/20118.719.028.719.02
10/24/20119.029.068.858.93
10/25/20118.938.988.698.71
10/26/20118.748.858.668.8
10/27/20118.939.098.748.88
10/28/20118.889.068.838.99
10/31/20118.888.918.658.87
11/01/20118.718.828.538.6
11/03/20118.618.88.68.61
11/04/20118.68.688.528.68
11/07/20118.718.718.468.46
11/08/20118.478.538.178.3
11/09/20118.38.38.178.2
11/10/20118.28.58.178.36
11/11/20118.498.668.448.58
11/14/20118.618.728.618.65
11/16/20118.658.888.638.8
11/17/20118.98.98.698.85
11/18/20118.918.948.618.74
11/21/20118.669.028.68.87
11/22/20118.838.98.698.74
11/23/20118.728.728.238.44
11/24/20118.528.728.478.68
11/25/20118.618.878.68.8
11/28/20118.888.988.88.91
11/29/20118.919.028.858.94
11/30/20119.019.358.989.35
12/01/20119.49.599.219.53
12/02/20119.679.869.129.17
12/05/20119.129.599.079.54
12/06/20119.649.649.399.64
12/07/20119.549.789.479.65
12/08/20119.79.79.439.47
12/09/20119.479.569.329.37
12/12/20119.359.459.29.34
12/13/20119.349.459.029.12
12/14/20119.099.128.748.76
12/15/20118.919.068.769.01
12/16/20119.029.238.969.15
12/19/20119.139.49.099.15
12/20/20119.239.49.19.15
12/21/20119.099.178.949.02
12/22/20119.029.028.878.88
12/23/20118.878.948.498.88
12/26/20118.749.018.748.93
12/27/20118.99.028.98.96
12/28/20118.989.18.889.01
12/29/20119.099.298.748.74