Localiza Rent A Car SA RENT3
BMFBOVESPA · Brazil · Finance
BRL 40.03-0.47 (-1.16%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 40.03 | -1.16% | BRL 40.58 | BRL 41.65 | BRL 39.93 | 19.17M |
| 2026-09-30 | BRL 40.50 | +5.11% | BRL 39.50 | BRL 40.77 | BRL 38.88 | 22.66M |
| 2026-09-29 | BRL 38.53 | +1.31% | BRL 37.68 | BRL 38.83 | BRL 37.68 | 12.87M |
| 2026-09-28 | BRL 38.03 | -0.83% | BRL 37.48 | BRL 38.03 | BRL 37.15 |
| 9.16M |
| 2026-09-25 | BRL 38.35 | -0.93% | BRL 38.50 | BRL 39.45 | BRL 37.87 | 14.25M |
| 2026-09-24 | BRL 38.71 | +1.47% | BRL 38.34 | BRL 39.14 | BRL 37.62 | 34.81M |
| 2026-09-23 | BRL 38.15 | +0.66% | BRL 37.54 | BRL 39.23 | BRL 37.38 | 15.70M |
| 2026-09-22 | BRL 37.90 | +1.23% | BRL 37.30 | BRL 38.11 | BRL 36.75 | 7.93M |
| 2026-09-21 | BRL 37.44 | +3.43% | BRL 36.70 | BRL 38.04 | BRL 36.45 | 8.60M |
| 2026-09-18 | BRL 36.20 | -1.36% | BRL 36.49 | BRL 36.70 | BRL 35.91 | 11.53M |
| 2026-09-17 | BRL 36.70 | +0.71% | BRL 36.60 | BRL 36.95 | BRL 35.60 | 19.47M |
| 2026-09-16 | BRL 36.44 | +2.13% | BRL 35.49 | BRL 36.94 | BRL 35.42 | 8.65M |
| 2026-09-15 | BRL 35.68 | +0.25% | BRL 35.97 | BRL 36.28 | BRL 35.33 | 5.72M |
| 2026-09-14 | BRL 35.59 | -0.59% | BRL 34.60 | BRL 35.95 | BRL 34.55 | 4.38M |
| 2026-09-11 | BRL 35.80 | -2.74% | BRL 37.00 | BRL 37.16 | BRL 35.46 | 8.69M |
| 2026-09-10 | BRL 36.81 | +3.05% | BRL 35.38 | BRL 37.25 | BRL 35.28 | 9.99M |
| 2026-09-09 | BRL 35.72 | -3.07% | BRL 36.43 | BRL 36.44 | BRL 35.49 | 7.12M |
| 2026-09-08 | BRL 36.85 | +0.57% | BRL 37.46 | BRL 37.48 | BRL 36.85 | 8.74M |
| 2026-09-04 | BRL 36.64 | -0.30% | BRL 36.64 | BRL 37.21 | BRL 35.99 | 7.73M |
| 2026-09-03 | BRL 36.75 | +1.07% | BRL 37.48 | BRL 38.55 | BRL 36.75 | 13.59M |
| 2026-09-02 | BRL 36.36 | +4.97% | BRL 35.02 | BRL 37.51 | BRL 34.17 | 11.39M |
| 2026-09-01 | BRL 34.64 | -1.23% | BRL 35.39 | BRL 35.79 | BRL 34.30 | 12.63M |
| 2026-08-31 | BRL 35.07 | +0.75% | BRL 35.30 | BRL 35.73 | BRL 34.94 | 7.98M |
| 2026-08-28 | BRL 34.81 | -0.71% | BRL 35.38 | BRL 35.56 | BRL 34.41 | 4.03M |
| 2026-08-27 | BRL 35.06 | -0.96% | BRL 35.10 | BRL 35.66 | BRL 35.02 | 5.31M |
| 2026-08-26 | BRL 35.40 | -0.70% | BRL 35.71 | BRL 36.67 | BRL 35.27 | 13.70M |
| 2026-08-25 | BRL 35.65 | +5.79% | BRL 33.69 | BRL 35.72 | BRL 33.69 | 10.99M |
| 2026-08-24 | BRL 33.70 | -0.65% | BRL 33.40 | BRL 34.37 | BRL 33.22 | 7.51M |
| 2026-08-21 | BRL 33.92 | +5.90% | BRL 32.43 | BRL 34.23 | BRL 32.27 | 15.55M |
| 2026-08-20 | BRL 32.03 | -1.48% | BRL 32.22 | BRL 32.62 | BRL 31.74 | 9.55M |
| 2026-08-19 | BRL 32.51 | +0.12% | BRL 33.44 | BRL 33.59 | BRL 32.17 | 10.63M |
| 2026-08-18 | BRL 32.47 | -2.87% | BRL 33.30 | BRL 33.68 | BRL 32.47 | 10.15M |
| 2026-08-17 | BRL 33.43 | -0.24% | BRL 33.22 | BRL 34.00 | BRL 33.22 | 5.49M |
| 2026-08-14 | BRL 33.51 | -1.61% | BRL 33.88 | BRL 34.19 | BRL 33.13 | 12.26M |
| 2026-08-13 | BRL 34.06 | -0.12% | BRL 34.02 | BRL 34.89 | BRL 33.90 | 9.93M |
| 2026-08-12 | BRL 34.10 | -1.76% | BRL 34.87 | BRL 34.96 | BRL 34.10 | 13.32M |
| 2026-08-11 | BRL 34.71 | -8.22% | BRL 36.32 | BRL 36.53 | BRL 34.45 | 15.38M |
| 2026-08-07 | BRL 37.82 | -0.89% | BRL 38.81 | BRL 39.00 | BRL 36.30 | 17.24M |
| 2026-08-06 | BRL 38.16 | -2.65% | BRL 38.70 | BRL 38.96 | BRL 37.99 | 5.58M |
| 2026-08-05 | BRL 39.20 | +0.28% | BRL 39.27 | BRL 40.19 | BRL 39.00 | 7.55M |
| 2026-08-04 | BRL 39.09 | +2.60% | BRL 39.08 | BRL 39.34 | BRL 38.71 | 7.75M |
| 2026-08-03 | BRL 38.10 | +1.30% | BRL 38.45 | BRL 38.50 | BRL 37.70 | 4.63M |
| 2026-07-31 | BRL 37.61 | -1.62% | BRL 39.00 | BRL 39.00 | BRL 37.60 | 4.72M |
| 2026-07-30 | BRL 38.23 | +2.11% | BRL 37.82 | BRL 38.23 | BRL 37.55 | 4.68M |
| 2026-07-29 | BRL 37.44 | -2.42% | BRL 38.17 | BRL 38.20 | BRL 37.11 | 7.10M |
| 2026-07-28 | BRL 38.37 | +1.72% | BRL 38.81 | BRL 39.38 | BRL 38.09 | 10.08M |
| 2026-07-27 | BRL 37.72 | +2.25% | BRL 37.30 | BRL 37.88 | BRL 37.05 | 4.89M |
| 2026-07-24 | BRL 36.89 | -0.67% | BRL 36.79 | BRL 37.38 | BRL 36.59 | 4.73M |
| 2026-07-23 | BRL 37.14 | 0.00% | BRL 36.93 | BRL 37.19 | BRL 36.03 | 13.20M |
| 2026-07-22 | BRL 37.14 | +1.61% | BRL 36.55 | BRL 37.57 | BRL 36.42 | 16.10M |
| 2026-07-21 | BRL 36.55 | -2.51% | BRL 37.45 | BRL 37.51 | BRL 36.52 | 7.51M |
| 2026-07-20 | BRL 37.49 | -1.94% | BRL 38.27 | BRL 38.38 | BRL 37.41 | 5.74M |
| 2026-07-17 | BRL 38.23 | -1.62% | BRL 38.74 | BRL 38.80 | BRL 37.87 | 5.88M |
| 2026-07-16 | BRL 38.86 | -3.69% | BRL 40.02 | BRL 40.25 | BRL 38.63 | 6.00M |
| 2026-07-15 | BRL 40.35 | -0.47% | BRL 40.25 | BRL 40.66 | BRL 40.25 | 3.36M |
| 2026-07-14 | BRL 40.54 | +0.85% | BRL 40.33 | BRL 40.66 | BRL 40.09 | 4.63M |
| 2026-07-13 | BRL 40.20 | -2.19% | BRL 40.72 | BRL 41.23 | BRL 40.05 | 4.10M |
| 2026-07-10 | BRL 41.10 | +4.31% | BRL 41.18 | BRL 41.32 | BRL 40.31 | 8.33M |
| 2026-07-09 | BRL 39.40 | +1.44% | BRL 38.96 | BRL 39.85 | BRL 38.76 | 7.21M |
| 2026-07-08 | BRL 38.84 | -0.64% | BRL 38.88 | BRL 39.03 | BRL 37.71 | 7.45M |
| 2026-07-07 | BRL 39.09 | -3.05% | BRL 40.55 | BRL 40.55 | BRL 38.68 | 9.53M |
| 2026-07-06 | BRL 40.32 | -2.73% | BRL 41.06 | BRL 41.21 | BRL 40.19 | 4.90M |
| 2026-07-03 | BRL 41.45 | +0.48% | BRL 41.78 | BRL 41.86 | BRL 41.30 | 2.77M |
| 2026-07-02 | BRL 41.25 | +0.41% | BRL 41.51 | BRL 42.03 | BRL 40.52 | 7.61M |
| 2026-07-01 | BRL 41.08 | -1.11% | BRL 40.43 | BRL 41.65 | BRL 40.27 | 4.33M |
| 2026-06-30 | BRL 41.54 | -1.68% | BRL 41.52 | BRL 41.97 | BRL 41.06 | 7.22M |
| 2026-06-29 | BRL 42.25 | -1.97% | BRL 42.62 | BRL 42.93 | BRL 42.24 | 4.72M |
| 2026-06-26 | BRL 43.10 | +1.77% | BRL 42.18 | BRL 43.49 | BRL 41.78 | 6.98M |
| 2026-06-25 | BRL 42.35 | +1.41% | BRL 42.09 | BRL 42.86 | BRL 41.82 | 7.50M |
| 2026-06-24 | BRL 41.76 | -0.05% | BRL 41.50 | BRL 42.22 | BRL 41.26 | 10.40M |
| 2026-06-23 | BRL 41.78 | +2.35% | BRL 40.28 | BRL 41.82 | BRL 40.19 | 6.48M |
| 2026-06-22 | BRL 40.82 | +1.74% | BRL 40.00 | BRL 41.36 | BRL 39.93 | 7.77M |
| 2026-06-19 | BRL 40.12 | +0.07% | BRL 40.01 | BRL 40.33 | BRL 39.72 | 6.07M |
| 2026-06-18 | BRL 40.09 | -1.11% | BRL 40.52 | BRL 40.93 | BRL 39.68 | 11.79M |
| 2026-06-17 | BRL 40.54 | -1.03% | BRL 41.56 | BRL 41.92 | BRL 40.24 | 9.42M |
| 2026-06-16 | BRL 40.96 | +0.76% | BRL 40.31 | BRL 41.09 | BRL 40.08 | 11.97M |
| 2026-06-15 | BRL 40.65 | -0.12% | BRL 42.00 | BRL 42.47 | BRL 40.45 | 11.56M |
| 2026-06-12 | BRL 40.70 | -0.25% | BRL 40.13 | BRL 41.26 | BRL 40.13 | 8.44M |
| 2026-06-11 | BRL 40.80 | +4.29% | BRL 39.10 | BRL 41.08 | BRL 39.05 | 17.37M |
| 2026-06-10 | BRL 39.12 | -4.24% | BRL 40.22 | BRL 40.28 | BRL 39.12 | 11.07M |
| 2026-06-09 | BRL 40.85 | +1.69% | BRL 40.78 | BRL 41.25 | BRL 40.19 | 6.60M |
| 2026-06-08 | BRL 40.17 | -1.01% | BRL 40.36 | BRL 40.58 | BRL 39.76 | 6.85M |
| 2026-06-05 | BRL 40.58 | +0.35% | BRL 40.48 | BRL 41.20 | BRL 40.07 | 6.82M |
| 2026-06-03 | BRL 40.44 | -3.32% | BRL 40.84 | BRL 41.32 | BRL 40.18 | 7.37M |
| 2026-06-02 | BRL 41.83 | +1.19% | BRL 41.70 | BRL 42.45 | BRL 40.83 | 11.40M |
| 2026-06-01 | BRL 41.34 | -1.62% | BRL 42.07 | BRL 42.23 | BRL 41.11 | 11.10M |
| 2026-05-29 | BRL 42.02 | -1.87% | BRL 42.90 | BRL 42.90 | BRL 41.35 | 21.84M |
| 2026-05-28 | BRL 42.82 | 0.00% | BRL 42.82 | BRL 43.59 | BRL 42.11 | 6.74M |
| 2026-05-27 | BRL 42.82 | -2.01% | BRL 44.74 | BRL 44.89 | BRL 42.72 | 5.50M |
| 2026-05-26 | BRL 43.70 | -2.67% | BRL 44.55 | BRL 44.59 | BRL 43.35 | 4.88M |