RENT3

LOCALIZA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Localiza Rent a Car SA RENT3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.67 1.24% 54.80 19:00:00
Open Price Low Price High Price Close Price Prev Close
53.80 52.82 55.04 54.86 54.13
more quote information »

RENT3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.2555.5948.2752.188,673,8805.5511.27%
1 Month54.8255.6747.1851.357,668,772-0.02-0.04%
3 Months46.1961.2644.9052.937,770,6738.6118.64%
6 Months67.5968.7844.9054.847,226,494-12.79-18.92%
1 Year69.9170.4944.9057.976,248,239-15.11-21.61%
3 Years31.8173.9320.6148.186,162,35022.9972.27%
5 Years12.278473.9312.045242.204,942,57442.52346.31%

RENT3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 54.90 0.77 1.42% 53.80 55.04 52.82 8,873,100
Jan 20 2022 54.13 4.28 8.59% 50.18 55.59 49.94 20,768,000
Jan 19 2022 49.85 0.14 0.28% 50.07 51.34 49.54 5,456,400
Jan 18 2022 49.71 -0.77 -1.53% 50.12 50.17 48.27 5,592,600
Jan 17 2022 50.48 -0.79 -1.54% 50.71 51.06 49.80 4,246,700
Jan 14 2022 51.27 1.82 3.68% 49.25 51.37 49.02 7,305,700
Jan 13 2022 49.45 -0.17 -0.34% 49.28 49.73 48.27 4,423,000
Jan 12 2022 49.62 0.42 0.85% 49.18 49.83 48.72 8,904,000
Jan 11 2022 49.20 0.70 1.44% 48.09 49.78 48.00 6,850,700
Jan 10 2022 48.50 -0.97 -1.96% 48.70 48.94 47.18 4,720,300
Jan 07 2022 49.47 -0.42 -0.84% 49.80 50.73 48.98 5,079,600
Jan 06 2022 49.89 0.19 0.38% 49.78 50.58 48.95 6,792,600
Jan 05 2022 49.70 -1.48 -2.89% 50.87 51.85 49.22 10,139,200
Jan 04 2022 51.18 0.29 0.57% 50.84 51.42 50.04 6,311,400
Jan 03 2022 50.89 -2.11 -3.98% 52.97 53.46 50.48 7,249,500
Dec 30 2021 53.00 0.90 1.73% 52.24 53.13 51.61 14,220,400
Dec 29 2021 52.10 -1.45 -2.71% 53.69 53.69 51.61 11,005,800
Dec 28 2021 53.55 -1.50 -2.72% 54.98 55.33 53.09 5,955,700
Dec 27 2021 55.05 0.30 0.55% 54.82 55.67 54.55 3,016,300
Dec 23 2021 54.75 -0.89 -1.6% 55.86 55.86 53.41 4,469,700
Dec 22 2021 55.64 -0.26 -0.47% 55.88 56.28 55.02 2,805,700
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.

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

P: V: D:20220122 03:22:12