RENT3

LOCALIZA ON Historical Data

Company Name Stock Ticker Symbol Market Type
Localiza Rent a Car SA RENT3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.18 -3.62% 57.97 15:33:33
Open Price Low Price High Price Close Price Prev Close
59.62 57.56 59.85 60.15
more quote information »

RENT3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.2860.8957.5659.186,192,660-1.31-2.21%
1 Month50.9960.8950.7756.406,477,8676.9813.69%
3 Months63.3466.5448.3556.048,449,642-5.37-8.48%
6 Months57.5674.2148.3560.367,666,7390.410.71%
1 Year58.8574.2148.3557.977,179,955-0.88-1.5%
3 Years53.6574.2120.6153.417,028,6084.328.05%
5 Years25.2974.2120.6147.386,103,42132.68129.22%

RENT3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 60.15 1.62 2.77% 58.10 60.89 58.10 8,593,100
Feb 01 2023 58.53 -0.68 -1.15% 59.08 60.27 57.92 6,822,000
Jan 31 2023 59.21 0.71 1.21% 58.50 59.85 58.29 7,223,700
Jan 30 2023 58.50 -0.34 -0.58% 59.03 59.55 58.25 3,986,300
Jan 27 2023 58.84 -0.45 -0.76% 59.28 59.40 58.56 4,338,200
Jan 26 2023 59.29 0.10 0.17% 59.45 59.87 58.29 4,162,200
Jan 25 2023 59.19 1.20 2.07% 57.26 59.64 57.10 6,053,700
Jan 24 2023 57.99 1.66 2.95% 56.53 58.31 56.53 4,139,300
Jan 23 2023 56.33 1.13 2.05% 55.10 57.29 55.03 6,935,100
Jan 20 2023 55.20 -1.71 -3.0% 56.46 56.80 55.10 6,960,200
Jan 19 2023 56.91 -1.04 -1.79% 57.21 58.07 56.06 8,878,500
Jan 18 2023 57.95 2.36 4.25% 56.60 58.39 56.20 13,657,700
Jan 17 2023 55.59 1.84 3.42% 54.00 55.86 53.58 10,311,700
Jan 16 2023 53.75 0.04 0.07% 53.32 54.26 53.12 4,202,400
Jan 13 2023 53.71 -0.82 -1.5% 53.62 53.85 52.77 7,595,800
Jan 12 2023 54.53 -0.49 -0.89% 55.54 55.56 53.48 5,036,200
Jan 11 2023 55.02 1.44 2.69% 53.38 55.73 53.07 6,614,900
Jan 10 2023 53.58 1.67 3.22% 51.47 54.10 51.28 7,045,600
Jan 09 2023 51.91 -0.06 -0.12% 51.94 52.83 50.93 4,623,800
Jan 06 2023 51.97 0.97 1.9% 50.99 52.85 50.77 4,231,000
Jan 05 2023 51.00 0.42 0.83% 50.87 51.94 50.55 7,866,700
Jan 04 2023 50.58 0.59 1.18% 50.46 51.16 49.86 4,544,400
Jan 03 2023 49.99 -1.26 -2.46% 51.24 51.34 49.63 7,338,800
See More Historical Prices »
Your Recent History
BOV
RENT3
LOCALIZA O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 20:48:39