1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Localiza Rent a Car SA (RENT3)

  7. Localiza Rent a Car SA (RENT3) Historical

RENT3

Localiza Rent a Car SA
52.14
0.85 (1.66%)
Upgrade to Real-Time

RENT3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 52.14 0.92 1.8% 51.84 52.53 50.86 5,935,400
Mar 24 2023 51.22 1.22 2.44% 50.51 51.60 49.98 6,884,100
Mar 23 2023 50.00 -2.00 -3.85% 52.07 52.35 49.21 8,562,200
Mar 22 2023 52.00 0.01 0.02% 51.76 53.42 51.39 6,232,600
Mar 21 2023 51.99 -0.96 -1.81% 53.17 53.76 51.84 5,016,200
Mar 20 2023 52.95 -0.73 -1.36% 53.71 54.24 52.40 5,524,700
Mar 17 2023 53.68 -2.32 -4.14% 55.06 55.30 52.89 13,982,500
Mar 16 2023 56.00 0.00 +0.00% 52.93 56.17 52.88 0
Mar 16 2023 56.00 3.05 5.76% 52.93 56.17 52.88 11,650,300
Mar 15 2023 52.95 0.58 1.11% 48.97 53.58 47.60 22,178,700
Mar 14 2023 52.37 -2.52 -4.59% 54.65 55.06 52.37 7,885,300
Mar 13 2023 54.89 0.00 +0.00% 54.52 55.03 53.41 0
Mar 13 2023 54.89 -0.02 -0.04% 54.52 55.03 53.41 5,402,400
Mar 10 2023 54.91 -1.05 -1.88% 55.40 55.74 54.46 6,268,800
Mar 09 2023 55.96 -0.04 -0.07% 56.01 57.36 55.73 10,914,200
Mar 08 2023 56.00 0.00 +0.00% 53.41 56.52 53.41 0
Mar 08 2023 56.00 2.59 4.85% 53.41 56.52 53.41 9,240,000
Mar 07 2023 53.41 0.07 0.13% 53.00 54.25 52.76 5,524,500
Mar 06 2023 53.34 0.39 0.74% 53.33 54.15 52.31 10,859,300
Mar 03 2023 52.95 -0.19 -0.36% 53.28 53.82 52.60 5,152,400
Mar 02 2023 53.14 -0.18 -0.34% 53.16 54.53 52.68 9,436,000
Mar 01 2023 53.32 -2.17 -3.91% 55.40 55.41 52.60 8,916,100
Feb 28 2023 55.49 0.67 1.22% 54.70 56.23 54.55 6,887,800
Feb 27 2023 54.82 -0.18 -0.33% 55.20 55.58 54.37 2,990,500
Feb 24 2023 55.00 -0.33 -0.6% 55.28 55.48 54.35 4,293,300
Feb 23 2023 55.33 -0.21 -0.38% 55.31 56.72 54.89 4,257,800
Feb 22 2023 55.54 -2.15 -3.73% 56.15 56.39 54.67 4,651,700
Feb 21 2023 57.69 0.00 +0.00% 57.57 57.87 56.54 0
Feb 20 2023 57.69 0.00 +0.00% 57.57 57.87 56.54 0
Feb 17 2023 57.69 -0.40 -0.69% 57.57 57.87 56.54 4,216,400
Feb 16 2023 58.09 1.47 2.6% 56.49 58.45 55.34 7,746,200
Feb 15 2023 56.62 1.16 2.09% 55.55 57.76 54.72 7,534,500
Feb 14 2023 55.46 0.00 +0.00% 57.06 57.14 55.13 0
Feb 14 2023 55.46 -1.14 -2.01% 57.06 57.14 55.13 5,709,600
Feb 13 2023 56.60 -0.21 -0.37% 56.99 57.97 56.34 3,431,400
Feb 10 2023 56.81 0.14 0.25% 56.72 57.31 56.08 7,667,000
Feb 09 2023 56.67 -1.88 -3.21% 58.60 58.75 56.52 5,146,700
Feb 08 2023 58.55 1.26 2.2% 57.78 58.68 57.21 7,240,300
Feb 07 2023 57.29 -0.52 -0.9% 57.81 58.21 57.14 7,694,400
Feb 06 2023 57.81 -0.12 -0.21% 58.27 58.68 56.96 5,828,300
Feb 03 2023 57.93 -2.22 -3.69% 59.62 59.85 57.56 6,504,600
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 0.00 +0.00% 51.47 54.10 51.28 0
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
Jan 02 2023 51.25 -1.95 -3.67% 52.00 52.00 50.53 4,877,200
Dec 30 2022 53.20 0.00 +0.00% 54.48 55.96 52.80 0
Dec 29 2022 53.20 -1.09 -2.01% 54.48 55.96 52.80 8,757,900
Dec 28 2022 54.29 1.90 3.63% 52.72 54.86 52.56 5,880,800
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:20230328 04:56:43