São Paulo - Delayed Quote BRL

Localiza Rent a Car S.A. (RENT3.SA)

50.50 +1.76 (+3.61%)
At close: 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 49.15 50.70 49.15 50.50 50.50 7,623,200
Apr 25, 2024 49.30 49.30 48.21 48.74 48.74 9,388,900
Apr 24, 2024 49.60 50.99 49.26 49.52 49.52 8,119,200
Apr 23, 2024 49.17 50.47 48.75 50.24 50.24 6,253,000
Apr 22, 2024 50.56 50.57 49.11 49.54 49.54 10,471,800
Apr 19, 2024 50.77 51.95 50.27 50.27 50.27 12,906,000
Apr 18, 2024 50.27 51.31 49.91 50.91 50.91 7,873,800
Apr 17, 2024 50.31 50.97 49.56 50.00 50.00 8,991,300
Apr 16, 2024 50.01 51.27 49.70 50.07 50.07 11,494,000
Apr 15, 2024 51.81 51.90 50.58 50.58 50.58 9,887,300
Apr 12, 2024 52.92 53.44 51.67 51.85 51.85 14,262,200
Apr 11, 2024 53.59 53.64 53.00 53.28 53.28 5,160,500
Apr 10, 2024 54.95 55.05 53.35 53.59 53.59 6,869,000
Apr 9, 2024 54.30 55.65 54.13 55.32 55.32 6,145,900
Apr 8, 2024 53.20 54.06 52.62 53.90 53.90 5,176,400
Apr 5, 2024 53.22 53.59 52.67 53.18 53.18 5,453,200
Apr 4, 2024 52.21 54.50 52.21 53.41 53.41 8,525,200
Apr 3, 2024 52.66 52.75 51.72 51.85 51.85 6,010,800
Apr 2, 2024 0.38 Dividend
Apr 2, 2024 51.57 52.71 51.51 52.44 52.44 8,932,300
Apr 1, 2024 54.90 55.09 52.62 52.65 52.27 6,815,900
Mar 28, 2024 53.82 55.20 53.57 54.68 54.28 8,170,600
Mar 27, 2024 53.58 54.08 53.01 53.92 53.53 5,526,800
Mar 26, 2024 52.30 54.83 52.21 53.93 53.54 10,512,100
Mar 25, 2024 52.50 53.02 52.00 52.50 52.12 6,369,100
Mar 22, 2024 53.31 53.83 52.69 52.85 52.46 3,842,500
Mar 21, 2024 55.01 55.04 53.77 53.83 53.44 5,349,800
Mar 20, 2024 53.08 54.70 52.89 54.70 54.30 5,892,000
Mar 19, 2024 52.86 53.70 52.29 53.25 52.86 8,371,600
Mar 18, 2024 53.13 53.24 52.15 52.53 52.15 4,707,200
Mar 15, 2024 53.92 54.12 52.73 52.80 52.42 8,371,700
Mar 14, 2024 54.23 54.65 53.55 53.92 53.53 10,121,900
Mar 13, 2024 53.70 54.71 53.01 54.50 54.10 6,176,400
Mar 12, 2024 54.40 54.85 52.32 53.60 53.21 10,425,700
Mar 11, 2024 52.88 53.19 52.20 52.30 51.92 8,745,600
Mar 8, 2024 53.06 54.73 52.49 53.15 52.76 8,403,700
Mar 7, 2024 51.77 53.25 51.08 53.17 52.78 12,279,700
Mar 6, 2024 51.00 52.12 50.73 51.33 50.96 20,720,500
Mar 5, 2024 51.42 51.91 50.68 50.82 50.45 9,877,100
Mar 4, 2024 52.40 52.90 51.01 51.17 50.80 10,150,200
Mar 1, 2024 53.01 53.62 52.50 52.50 52.12 5,903,800
Feb 29, 2024 53.59 53.80 52.69 53.00 52.61 7,029,800
Feb 28, 2024 54.45 54.45 53.37 53.86 53.47 5,057,200
Feb 27, 2024 53.00 54.50 52.54 54.50 54.10 7,524,200
Feb 26, 2024 53.18 53.73 52.09 52.09 51.71 5,304,500
Feb 23, 2024 53.89 53.89 52.21 53.19 52.80 5,948,300
Feb 22, 2024 54.30 54.75 53.37 53.51 53.12 6,113,500
Feb 21, 2024 54.04 54.34 53.18 53.95 53.56 6,094,900
Feb 20, 2024 52.40 54.41 52.22 54.04 53.65 9,960,500
Feb 19, 2024 51.43 52.57 51.43 52.56 52.18 2,846,100
Feb 16, 2024 52.33 52.56 51.32 51.86 51.48 6,153,300
Feb 15, 2024 52.20 52.54 51.66 52.13 51.75 4,636,600
Feb 14, 2024 52.00 52.22 51.36 52.00 51.62 6,696,800
Feb 9, 2024 52.65 53.38 52.36 52.50 52.12 2,738,500
Feb 8, 2024 53.26 53.80 51.74 52.65 52.27 6,017,300
Feb 7, 2024 52.69 53.97 51.90 53.52 53.13 11,692,900
Feb 6, 2024 52.86 54.21 52.08 52.69 52.31 16,502,000
Feb 5, 2024 53.37 54.17 52.96 53.74 53.35 5,464,400
Feb 2, 2024 54.48 54.78 53.32 53.56 53.17 7,142,400
Feb 1, 2024 54.36 54.71 53.57 54.48 54.08 7,681,900
Jan 31, 2024 54.59 55.82 54.12 54.12 53.73 14,076,900
Jan 30, 2024 55.10 55.65 53.85 54.49 54.09 11,611,000
Jan 29, 2024 56.23 57.31 55.04 55.45 55.05 7,615,500
Jan 26, 2024 58.90 58.90 56.04 56.24 55.83 10,955,800
Jan 25, 2024 58.61 59.10 58.26 58.36 57.93 3,798,600
Jan 24, 2024 59.79 59.93 58.39 58.63 58.20 9,629,800
Jan 23, 2024 59.17 59.66 58.35 59.22 58.79 6,818,500
Jan 22, 2024 60.21 60.61 58.43 58.71 58.28 4,311,600
Jan 19, 2024 59.58 60.57 58.24 60.09 59.65 5,720,700
Jan 18, 2024 61.21 61.50 59.36 59.36 58.93 5,815,100
Jan 17, 2024 60.07 61.19 60.01 60.94 60.50 4,370,300
Jan 16, 2024 60.31 60.80 60.03 60.28 59.84 5,204,200
Jan 15, 2024 61.01 61.50 59.70 61.18 60.73 2,178,400
Jan 12, 2024 60.67 62.26 60.11 61.00 60.56 5,675,400
Jan 11, 2024 62.64 62.89 61.01 61.01 60.57 5,918,800
Jan 10, 2024 62.69 63.36 62.17 63.00 62.54 6,144,500
Jan 9, 2024 62.39 62.93 62.00 62.21 61.76 3,826,500
Jan 8, 2024 60.30 63.34 59.99 62.80 62.34 5,556,800
Jan 5, 2024 59.48 61.17 59.21 60.50 60.06 7,448,200
Jan 4, 2024 60.90 61.13 59.22 59.63 59.20 7,653,400
Jan 3, 2024 61.22 61.62 60.34 60.90 60.46 5,667,700
Jan 2, 2024 63.33 63.51 60.92 61.26 60.81 7,037,300
Dec 28, 2023 63.45 63.90 63.21 63.60 63.14 3,404,700
Dec 27, 2023 0.38 Dividend
Dec 27, 2023 63.80 63.80 62.83 63.60 63.14 4,905,300
Dec 26, 2023 64.85 64.85 63.58 64.13 63.29 5,962,158
Dec 22, 2023 64.38 65.11 63.88 64.45 63.60 4,408,527
Dec 21, 2023 63.92 64.56 63.62 64.46 63.61 5,651,532
Dec 20, 2023 64.29 64.46 63.02 63.14 62.31 7,276,438
Dec 19, 2023 64.54 65.01 64.22 64.28 63.43 5,347,713
Dec 18, 2023 64.59 64.83 63.47 64.30 63.45 5,406,775
Dec 15, 2023 65.45 66.03 63.93 63.97 63.13 6,799,036
Dec 14, 2023 62.93 65.77 62.93 65.24 64.38 16,957,099
Dec 13, 2023 60.49 63.55 60.29 62.85 62.02 8,413,932
Dec 12, 2023 61.08 61.32 59.77 60.46 59.66 3,776,063
Dec 11, 2023 60.77 61.43 60.62 61.07 60.26 3,472,645
Dec 8, 2023 61.43 61.96 60.45 61.02 60.21 4,512,937
Dec 7, 2023 61.02 61.77 60.69 61.43 60.61 4,271,283
Dec 6, 2023 61.04 61.62 60.51 61.01 60.20 3,624,604
Dec 5, 2023 60.78 61.45 60.21 60.74 59.93 5,753,239
Dec 4, 2023 60.31 60.94 60.09 60.59 59.79 3,831,722
Dec 1, 2023 60.30 60.68 59.19 60.68 59.87 11,592,368
Nov 30, 2023 59.60 60.39 59.30 59.98 59.18 8,901,043
Nov 29, 2023 59.00 59.79 58.89 59.17 58.39 6,280,792
Nov 28, 2023 59.04 59.41 58.24 59.00 58.22 6,147,953
Nov 27, 2023 60.05 60.22 58.27 58.94 58.16 5,818,908
Nov 24, 2023 60.19 60.57 59.42 59.74 58.95 3,715,700
Nov 23, 2023 60.14 60.93 59.68 60.66 59.85 3,670,052
Nov 22, 2023 60.66 61.39 60.12 60.14 59.34 6,405,724
Nov 21, 2023 60.82 61.03 59.11 59.98 59.18 4,195,403
Nov 20, 2023 60.81 61.21 60.10 60.82 60.01 5,503,176
Nov 17, 2023 61.34 61.42 60.31 60.74 59.93 8,427,746
Nov 16, 2023 59.28 61.22 58.87 60.84 60.03 11,686,467
Nov 14, 2023 56.49 60.41 56.49 58.94 58.16 16,649,476
Nov 13, 2023 56.54 56.54 55.24 55.24 54.51 5,440,110
Nov 10, 2023 55.81 57.03 55.30 56.62 55.87 9,158,713
Nov 9, 2023 55.94 56.11 54.89 55.19 54.46 6,156,061
Nov 8, 2023 55.41 56.11 54.99 55.44 54.71 5,449,620
Nov 7, 2023 53.81 55.37 53.76 55.28 54.55 8,381,297
Nov 6, 2023 55.39 55.64 53.84 53.95 53.24 6,425,745
Nov 3, 2023 53.67 55.34 53.44 54.75 54.03 15,227,283
Nov 1, 2023 51.28 52.22 50.75 51.87 51.18 9,752,336
Oct 31, 2023 50.21 51.27 50.21 50.82 50.15 7,398,666
Oct 30, 2023 50.62 51.40 49.97 50.26 49.59 6,157,463
Oct 27, 2023 51.86 52.31 50.23 50.39 49.72 4,711,946
Oct 26, 2023 51.71 52.54 51.47 52.19 51.50 7,770,056
Oct 25, 2023 52.54 52.54 51.19 51.31 50.63 5,611,590
Oct 24, 2023 52.07 52.82 51.97 52.55 51.86 7,219,077
Oct 23, 2023 50.56 52.47 50.13 51.67 50.98 12,511,733
Oct 20, 2023 50.59 51.00 50.10 50.95 50.27 9,053,002
Oct 19, 2023 50.62 51.81 50.56 51.02 50.34 8,066,467
Oct 18, 2023 52.25 52.49 50.72 51.02 50.34 10,397,614
Oct 17, 2023 52.65 53.79 52.33 52.93 52.24 7,269,831
Oct 16, 2023 54.13 54.26 52.94 53.29 52.59 3,731,717
Oct 13, 2023 55.42 55.42 53.70 53.73 53.02 7,782,168
Oct 11, 2023 56.14 56.35 55.08 55.53 54.80 4,285,998
Oct 10, 2023 54.94 56.31 54.71 56.01 55.27 5,007,356
Oct 9, 2023 54.02 55.12 53.68 54.64 53.92 5,416,385
Oct 6, 2023 54.74 55.00 53.36 54.50 53.78 13,786,171
Oct 5, 2023 55.49 56.06 54.84 55.44 54.71 5,283,946
Oct 4, 2023 55.21 55.99 55.15 55.48 54.75 6,428,047
Oct 3, 2023 55.79 56.17 54.92 55.04 54.31 7,593,470
Oct 2, 2023 58.18 58.20 56.21 56.44 55.70 6,741,476
Sep 29, 2023 57.81 58.90 57.64 58.50 57.73 13,170,124
Sep 28, 2023 0.41 Dividend
Sep 28, 2023 55.94 57.34 55.59 57.06 56.31 6,344,259
Sep 27, 2023 57.71 58.02 55.25 56.46 55.32 9,467,947
Sep 26, 2023 57.28 57.65 56.46 57.21 56.05 7,525,347
Sep 25, 2023 58.02 58.41 57.74 57.74 56.57 4,182,374
Sep 22, 2023 58.46 58.78 57.65 58.02 56.84 5,616,823
Sep 21, 2023 58.45 58.95 57.56 58.38 57.19 7,839,759
Sep 20, 2023 60.13 60.97 59.61 59.61 58.40 4,693,331
Sep 19, 2023 59.46 60.19 59.17 59.76 58.55 7,943,393
Sep 18, 2023 60.29 61.04 59.80 59.82 58.61 4,419,812
Sep 15, 2023 61.66 61.77 59.70 60.16 58.94 10,534,764
Sep 14, 2023 62.66 62.89 61.07 61.68 60.43 5,476,806
Sep 13, 2023 62.42 63.90 61.73 62.79 61.51 4,528,758
Sep 12, 2023 61.01 62.36 60.71 62.03 60.77 4,884,665
Sep 11, 2023 60.44 61.51 59.87 61.10 59.86 5,410,055
Sep 8, 2023 60.49 60.95 59.91 60.21 58.99 6,275,415
Sep 6, 2023 62.08 62.46 60.28 60.45 59.22 6,581,308
Sep 5, 2023 62.23 62.92 61.77 62.07 60.81 3,886,904
Sep 4, 2023 63.35 64.15 62.99 63.21 61.92 1,912,231
Sep 1, 2023 63.61 64.38 63.22 63.59 62.29 6,666,501
Aug 31, 2023 62.96 63.99 61.76 63.11 61.83 10,634,389
Aug 30, 2023 63.86 63.95 62.93 63.33 62.04 3,117,161
Aug 29, 2023 62.94 64.13 62.81 63.50 62.21 3,964,079
Aug 28, 2023 63.13 63.18 61.98 62.72 61.44 4,109,910
Aug 25, 2023 65.38 65.53 62.63 62.87 61.59 5,160,189
Aug 24, 2023 66.08 66.41 65.33 65.38 64.05 6,215,580
Aug 23, 2023 64.70 66.88 64.12 66.25 64.90 9,066,337
Aug 22, 2023 62.74 64.63 62.54 64.55 63.24 6,558,456
Aug 21, 2023 62.20 62.76 61.78 62.36 61.09 5,390,911
Aug 18, 2023 62.34 63.48 61.94 62.83 61.55 8,180,631
Aug 17, 2023 63.79 64.53 62.60 62.61 61.34 7,101,787
Aug 16, 2023 63.95 65.90 63.81 63.94 62.65 7,056,184
Aug 15, 2023 63.45 65.59 62.73 64.84 63.53 10,058,986
Aug 14, 2023 66.82 66.82 63.73 64.12 62.82 6,254,067
Aug 11, 2023 66.40 66.90 65.88 66.46 65.11 3,468,256
Aug 10, 2023 66.85 67.93 66.20 66.40 65.05 4,853,494
Aug 9, 2023 66.06 66.59 65.61 66.07 64.73 4,837,057
Aug 8, 2023 65.85 66.40 65.16 66.22 64.87 3,324,731
Aug 7, 2023 67.25 67.26 65.96 66.24 64.89 2,752,835
Aug 4, 2023 66.56 67.88 66.00 66.87 65.51 3,850,221
Aug 3, 2023 67.95 68.22 66.25 66.57 65.22 6,698,173
Aug 2, 2023 67.34 67.70 66.43 67.50 66.13 3,897,027
Aug 1, 2023 66.55 67.56 66.17 67.35 65.98 3,433,678
Jul 31, 2023 66.89 67.51 66.29 67.07 65.71 5,980,447
Jul 28, 2023 66.17 66.66 65.66 66.59 65.24 3,812,937
Jul 27, 2023 67.85 68.77 65.66 66.00 64.66 6,596,242
Jul 26, 2023 67.91 68.17 67.18 67.90 66.52 5,112,681
Jul 25, 2023 70.21 70.21 67.92 68.01 66.62 6,170,578
Jul 24, 2023 69.94 70.53 68.99 69.39 67.98 5,367,559
Jul 21, 2023 69.44 70.82 68.89 70.17 68.75 5,506,072
Jul 20, 2023 69.78 70.29 69.26 69.82 68.40 3,711,106
Jul 19, 2023 69.08 69.65 67.46 69.30 67.90 4,884,765
Jul 18, 2023 69.43 69.77 68.27 69.08 67.68 3,336,458
Jul 17, 2023 68.45 69.45 67.89 69.22 67.82 4,045,764
Jul 14, 2023 70.13 70.13 68.25 68.32 66.94 5,661,324
Jul 13, 2023 70.62 71.25 69.63 69.96 68.54 6,643,950
Jul 12, 2023 70.13 70.59 69.74 70.04 68.62 8,173,815
Jul 11, 2023 69.15 69.31 67.41 69.31 67.90 5,453,854
Jul 10, 2023 69.74 69.86 68.73 69.57 68.16 4,271,375
Jul 7, 2023 69.13 70.58 69.03 69.98 68.56 5,801,441
Jul 6, 2023 68.92 69.60 68.15 69.09 67.69 6,522,174
Jul 5, 2023 68.52 70.14 67.79 69.72 68.31 4,400,768
Jul 4, 2023 68.52 69.79 68.52 68.79 67.40 3,603,763
Jul 3, 2023 0.35 Dividend
Jul 3, 2023 68.58 69.19 67.53 68.97 67.57 3,737,767
Jun 30, 2023 68.61 69.20 67.64 68.34 66.62 11,866,480
Jun 29, 2023 66.87 68.15 66.42 68.15 66.42 27,625,078
Jun 28, 2023 66.25 67.09 65.81 66.20 64.52 9,382,253
Jun 27, 2023 66.85 67.09 64.86 66.42 64.74 12,369,219
Jun 26, 2023 67.27 68.03 66.63 67.35 65.64 5,008,645
Jun 23, 2023 67.85 68.36 67.14 67.35 65.64 6,153,038
Jun 22, 2023 66.69 67.96 65.71 67.70 65.98 4,923,553
Jun 21, 2023 66.94 67.23 66.10 67.23 65.53 5,542,154
Jun 20, 2023 67.35 67.47 66.38 66.92 65.22 5,613,616
Jun 19, 2023 64.85 67.47 64.51 67.47 65.76 8,392,812
Jun 16, 2023 64.35 65.82 64.16 64.93 63.29 17,488,817
Jun 15, 2023 66.88 67.51 66.33 66.49 64.81 7,586,685
Jun 14, 2023 66.03 67.04 65.56 66.93 65.23 9,066,337
Jun 13, 2023 67.55 67.55 65.10 65.67 64.01 11,174,212
Jun 12, 2023 68.45 68.84 66.95 67.08 65.38 6,754,901
Jun 9, 2023 68.10 69.86 67.67 68.03 66.30 10,753,459
Jun 7, 2023 67.44 68.73 66.61 67.40 65.69 6,852,121
Jun 6, 2023 66.25 68.21 66.06 67.65 65.93 8,600,783
Jun 5, 2023 65.57 66.65 65.43 66.34 64.66 4,670,379
Jun 2, 2023 65.93 68.37 65.69 66.00 64.33 7,451,178
Jun 1, 2023 62.62 66.15 62.36 65.38 63.73 8,863,979
May 31, 2023 63.27 63.27 61.90 61.90 60.33 20,534,716
May 30, 2023 64.85 65.18 62.67 63.07 61.47 8,587,553
May 29, 2023 64.09 64.30 63.54 64.08 62.46 2,559,397
May 26, 2023 64.76 65.10 63.18 64.09 62.47 5,841,131
May 25, 2023 64.16 66.17 63.09 63.80 62.18 11,941,450
May 24, 2023 62.45 63.45 61.81 62.54 60.96 9,494,708
May 23, 2023 62.82 64.05 62.08 62.86 61.27 7,881,253
May 22, 2023 62.99 64.62 62.99 63.17 61.57 9,486,589
May 19, 2023 63.16 63.52 62.29 63.17 61.57 11,540,943
May 18, 2023 62.06 62.98 61.47 62.80 61.21 7,558,622
May 17, 2023 61.75 62.32 61.38 62.11 60.54 6,474,967
May 16, 2023 60.48 62.50 59.78 60.99 59.45 10,499,784
May 15, 2023 61.48 62.10 60.76 61.12 59.57 6,071,052
May 12, 2023 61.70 62.35 60.94 61.39 59.84 6,659,084
May 11, 2023 59.56 62.24 59.56 61.70 60.14 12,927,283
May 10, 2023 58.88 60.22 58.81 59.91 58.40 10,404,970
May 9, 2023 57.62 59.73 57.59 58.80 57.31 4,174,957
May 8, 2023 58.48 59.26 57.83 58.05 56.58 3,800,709
May 5, 2023 57.56 59.12 57.31 58.22 56.74 5,524,815
May 4, 2023 57.57 58.27 56.57 57.47 56.02 4,806,087
May 3, 2023 55.89 56.96 55.38 56.52 55.09 3,414,935
May 2, 2023 57.30 57.64 55.41 55.90 54.49 5,978,142
Apr 28, 2023 57.60 58.37 57.03 57.88 56.41 6,085,084
Apr 27, 2023 56.47 57.56 56.44 57.51 56.05 4,435,748
Apr 26, 2023 56.07 56.92 55.35 56.47 55.04 4,134,766

Related Tickers

MOVI3.SA Movida Participações S.A.
7.32
+3.68%
 
ARML3.SA Armac Locação, Logística e Serviços S.A.
11.23
+4.27%
 
SIMH3.SA SIMPAR S.A.
5.96
+4.93%
 
MILS3.SA Mills Locação, Serviços e Logística S.A.
13.47
+1.13%
 
U1RI34.SA United Rentals, Inc.
126.16
-1.35%
 
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
7.25
+5.07%
 
SIX2.DE Sixt SE
89.75
+1.70%