Localiza Rent A Car SA RENT3
BMFBOVESPA · Brezilya · Finans
BRL 40,03-0,47 (-%1,16)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |