São Paulo - Delayed Quote
BRL
Localiza Rent a Car S.A. (RENT3.SA)
27.85
-1.18
(-4.06%)
At close: October 30 at 5:05:43 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.59
28.59
27.63
27.85
27.85
18,995,900
Oct 29, 2026
30.10
30.20
28.43
29.03
29.03
24,354,200
Oct 28, 2026
30.51
30.56
28.89
29.86
29.86
35,638,000
Oct 27, 2026
32.14
32.68
30.76
30.76
30.76
35,505,000
Oct 26, 2026
26.21
32.90
26.21
31.67
31.67
61,735,300
Oct 23, 2026
51.98
52.86
50.77
52.42
52.42
18,411,600
Oct 22, 2026
52.00
52.77
51.19
51.60
51.60
10,888,800
Oct 21, 2026
53.50
53.95
51.91
52.54
52.54
13,098,700
Oct 20, 2026
52.39
53.12
51.92
52.86
52.86
15,717,000
Oct 19, 2026
50.39
51.72
50.21
50.70
50.70
10,695,400
Oct 16, 2026
50.33
51.00
49.15
49.69
49.69
8,520,400
Oct 15, 2026
49.10
51.07
48.40
49.92
49.92
15,407,100
Oct 14, 2026
49.57
51.14
48.79
50.29
50.29
18,430,200
Oct 13, 2026
51.99
52.66
50.87
51.39
51.39
20,963,000
Oct 9, 2026
52.88
54.87
52.66
54.51
54.51
18,375,200
Oct 8, 2026
50.35
53.78
50.28
52.32
52.32
19,772,600
Oct 7, 2026
50.20
51.50
49.78
50.66
50.66
20,456,800
Oct 6, 2026
50.06
52.03
49.31
49.98
49.98
22,765,000
Oct 5, 2026
47.28
51.55
47.00
50.06
50.06
39,218,100
Oct 2, 2026
41.17
41.93
40.30
41.48
41.48
16,362,800
Oct 1, 2026
39.50
41.65
38.88
40.24
40.24
19,174,500
Sep 30, 2026
39.50
40.77
38.88
40.50
40.50
22,656,000
Sep 29, 2026
37.68
38.83
37.68
38.53
38.53
12,867,400
Sep 28, 2026
0.55658
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
37.48
38.03
37.15
38.03
38.03
9,164,800
Sep 25, 2026
38.50
39.45
37.87
38.35
37.79
14,253,500
Sep 24, 2026
38.34
39.14
37.62
38.71
38.15
34,814,300
Sep 23, 2026
37.54
39.23
37.38
38.15
37.60
15,701,700
Sep 22, 2026
37.30
38.11
36.75
37.90
37.35
7,931,800
Sep 21, 2026
36.70
38.04
36.45
37.44
36.90
8,601,700
Sep 18, 2026
36.49
36.70
35.91
36.20
35.67
11,530,200
Sep 17, 2026
36.60
36.95
35.60
36.70
36.17
19,470,400
Sep 16, 2026
35.49
36.94
35.42
36.44
35.91
8,651,600
Sep 15, 2026
35.97
36.28
35.33
35.68
35.16
5,724,300
Sep 14, 2026
34.60
35.95
34.55
35.59
35.07
4,375,900
Sep 11, 2026
37.00
37.16
35.46
35.80
35.28
8,690,800
Sep 10, 2026
35.38
37.25
35.28
36.81
36.28
9,992,100
Sep 9, 2026
36.43
36.44
35.49
35.72
35.20
7,117,400
Sep 8, 2026
37.46
37.48
36.85
36.85
36.32
8,744,200
Sep 4, 2026
36.64
37.21
35.99
36.64
36.11
7,730,800
Sep 3, 2026
37.48
38.55
36.75
36.75
36.22
13,589,800
Sep 2, 2026
35.02
37.51
34.17
36.36
35.83
11,389,200
Sep 1, 2026
35.39
35.79
34.30
34.64
34.14
12,634,300
Aug 31, 2026
35.30
35.73
34.94
35.07
34.56
7,975,400
Aug 28, 2026
35.38
35.56
34.41
34.81
34.30
4,030,800
Aug 27, 2026
35.10
35.66
35.02
35.06
34.55
5,314,800
Aug 26, 2026
35.71
36.67
35.27
35.40
34.89
13,702,600
Aug 25, 2026
33.69
35.72
33.69
35.65
35.13
10,985,700
Aug 24, 2026
33.40
34.37
33.22
33.70
33.21
7,510,300
Aug 21, 2026
32.43
34.23
32.27
33.92
33.43
15,550,300
Aug 20, 2026
32.22
32.62
31.74
32.03
31.57
9,553,700
Aug 19, 2026
33.44
33.59
32.17
32.51
32.04
10,627,400
Aug 18, 2026
33.30
33.68
32.47
32.47
32.00
10,146,100
Aug 17, 2026
33.22
34.00
33.22
33.43
32.94
5,491,400
Aug 14, 2026
33.88
34.19
33.13
33.51
33.02
12,264,200
Aug 13, 2026
34.02
34.89
33.90
34.06
33.57
9,926,600
Aug 12, 2026
34.87
34.96
34.10
34.10
33.61
13,324,200
Aug 11, 2026
36.32
36.53
34.45
34.71
34.21
15,375,400
Aug 10, 2026
37.64
37.98
36.23
36.30
35.77
11,144,000
Aug 7, 2026
38.81
39.00
36.30
37.82
37.27
17,240,400
Aug 6, 2026
38.70
38.96
37.99
38.16
37.61
5,579,300
Aug 5, 2026
39.27
40.19
39.00
39.20
38.63
7,549,300
Aug 4, 2026
39.08
39.34
38.71
39.09
38.52
7,746,700
Aug 3, 2026
38.45
38.50
37.70
38.10
37.55
4,634,000
Jul 31, 2026
39.00
39.00
37.60
37.61
37.06
4,718,300
Jul 30, 2026
37.82
38.23
37.55
38.23
37.68
4,682,600
Jul 29, 2026
38.17
38.20
37.11
37.44
36.90
7,096,500
Jul 28, 2026
38.81
39.38
38.09
38.37
37.81
10,080,200
Jul 27, 2026
37.30
37.88
37.05
37.72
37.17
4,890,700
Jul 24, 2026
36.79
37.38
36.59
36.89
36.35
4,734,200
Jul 23, 2026
36.93
37.19
36.03
37.14
36.60
13,203,900
Jul 22, 2026
36.55
37.57
36.42
37.14
36.60
16,103,700
Jul 21, 2026
37.45
37.51
36.52
36.55
36.02
7,513,800
Jul 20, 2026
38.27
38.38
37.41
37.49
36.95
5,740,100
Jul 17, 2026
38.74
38.80
37.87
38.23
37.68
5,884,300
Jul 16, 2026
40.02
40.25
38.63
38.86
38.30
5,996,100
Jul 15, 2026
40.25
40.66
40.25
40.35
39.76
3,360,900
Jul 14, 2026
40.33
40.66
40.09
40.54
39.95
4,633,300
Jul 13, 2026
40.72
41.23
40.05
40.20
39.62
4,099,300
Jul 10, 2026
41.18
41.32
40.31
41.10
40.50
8,334,200
Jul 9, 2026
38.96
39.85
38.76
39.40
38.83
7,205,600
Jul 8, 2026
38.88
39.03
37.71
38.84
38.28
7,445,900
Jul 7, 2026
40.55
40.55
38.68
39.09
38.52
9,525,200
Jul 6, 2026
41.06
41.21
40.19
40.32
39.73
4,899,600
Jul 3, 2026
41.78
41.86
41.30
41.45
40.85
2,769,400
Jul 2, 2026
41.51
42.03
40.52
41.25
40.65
7,608,800
Jul 1, 2026
40.43
41.65
40.27
41.08
40.48
4,330,400
Jun 30, 2026
41.52
41.97
41.06
41.54
40.94
7,221,700
Jun 29, 2026
0.535127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
42.62
42.93
42.24
42.25
41.64
4,723,100
Jun 26, 2026
42.18
43.49
41.78
43.10
41.95
6,977,500
Jun 25, 2026
42.09
42.86
41.82
42.35
41.22
7,498,400
Jun 24, 2026
41.50
42.22
41.26
41.76
40.64
10,404,400
Jun 23, 2026
40.28
41.82
40.19
41.78
40.66
6,477,500
Jun 22, 2026
40.00
41.36
39.93
40.82
39.73
7,770,100
Jun 19, 2026
40.01
40.33
39.72
40.12
39.05
6,074,600
Jun 18, 2026
40.52
40.93
39.68
40.09
39.02
11,791,200
Jun 17, 2026
41.56
41.92
40.24
40.54
39.46
9,415,300
Jun 16, 2026
40.31
41.09
40.08
40.96
39.86
11,968,400
Jun 15, 2026
42.00
42.47
40.45
40.65
39.56
11,562,500
Jun 12, 2026
40.13
41.26
40.13
40.70
39.61
8,442,400
Jun 11, 2026
39.10
41.08
39.05
40.80
39.71
17,368,900
Jun 10, 2026
40.22
40.28
39.12
39.12
38.07
11,072,400
Jun 9, 2026
40.78
41.25
40.19
40.85
39.76
6,596,600
Jun 8, 2026
40.36
40.58
39.76
40.17
39.10
6,846,100
Jun 5, 2026
40.48
41.20
40.07
40.58
39.49
6,816,800
Jun 3, 2026
40.84
41.32
40.18
40.44
39.36
7,372,500
Jun 2, 2026
41.70
42.45
40.83
41.83
40.71
11,401,600
Jun 1, 2026
42.07
42.23
41.11
41.34
40.23
11,096,500
May 29, 2026
42.90
42.90
41.35
42.02
40.90
21,837,500
May 28, 2026
42.82
43.59
42.11
42.82
41.67
6,735,700
May 27, 2026
44.74
44.89
42.72
42.82
41.67
5,498,100
May 26, 2026
44.55
44.59
43.35
43.70
42.53
4,879,600
May 25, 2026
44.12
45.15
43.88
44.90
43.70
5,543,000
May 22, 2026
43.52
44.05
42.71
43.35
42.19
5,977,900
May 21, 2026
43.91
44.86
43.24
44.04
42.86
6,411,500
May 20, 2026
42.31
44.68
41.95
44.47
43.28
15,077,300
May 19, 2026
41.46
42.77
41.36
42.09
40.96
6,064,700
May 18, 2026
43.11
43.38
42.35
42.97
41.82
6,728,000
May 15, 2026
42.19
43.18
42.01
42.98
41.83
7,525,800
May 14, 2026
43.69
44.62
43.06
43.94
42.76
11,961,000
May 13, 2026
45.71
45.87
42.70
43.13
41.98
19,666,600
May 12, 2026
46.60
47.62
45.97
46.08
44.85
9,663,200
May 11, 2026
49.03
49.55
46.47
47.02
45.76
12,194,500
May 8, 2026
48.80
50.45
48.53
49.88
48.55
17,235,800
May 7, 2026
47.32
48.11
46.26
46.35
45.11
6,446,900
May 6, 2026
47.00
48.13
46.92
47.65
46.38
7,969,300
May 5, 2026
45.43
46.34
45.15
45.90
44.67
10,860,200
May 4, 2026
46.16
46.21
44.90
44.98
43.78
9,020,200
Apr 30, 2026
46.55
46.62
45.62
45.91
44.68
10,903,600
Apr 29, 2026
47.15
47.15
45.19
45.20
43.99
9,625,900
Apr 28, 2026
47.61
47.74
46.61
47.31
46.04
14,600,500
Apr 27, 2026
49.35
49.60
48.30
48.32
47.03
4,441,300
Apr 24, 2026
49.53
49.71
48.40
49.29
47.97
5,636,400
Apr 23, 2026
50.30
50.80
49.11
49.39
48.07
5,706,200
Apr 22, 2026
51.99
52.01
50.26
50.50
49.15
5,929,700
Apr 20, 2026
51.26
52.35
50.86
51.98
50.59
5,115,200
Apr 17, 2026
52.70
53.35
51.14
51.14
49.77
10,891,200
Apr 16, 2026
52.07
52.48
50.65
50.78
49.42
6,211,100
Apr 15, 2026
50.64
51.94
50.40
51.94
50.55
8,813,300
Apr 14, 2026
49.20
51.09
49.20
50.99
49.63
10,620,900
Apr 13, 2026
48.30
49.07
47.71
48.81
47.50
15,505,700
Apr 10, 2026
49.49
50.80
48.70
49.00
47.69
16,870,700
Apr 9, 2026
49.79
50.62
48.62
50.04
48.70
9,819,400
Apr 8, 2026
50.85
51.27
49.36
49.36
48.04
11,929,600
Apr 7, 2026
46.72
47.37
45.93
47.15
45.89
5,667,600
Apr 6, 2026
47.61
48.22
46.79
47.14
45.88
4,083,400
Apr 2, 2026
47.48
47.67
45.02
47.67
46.39
10,607,700
Apr 1, 2026
47.49
49.11
47.28
47.75
46.47
9,991,900
Mar 31, 2026
46.21
47.25
44.96
46.98
45.72
12,751,300
Mar 30, 2026
0.522119
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
45.90
45.90
44.60
45.02
43.82
4,752,900
Mar 27, 2026
45.75
45.78
44.48
45.15
43.43
9,079,900
Mar 26, 2026
46.63
47.18
45.89
46.26
44.50
6,105,700
Mar 25, 2026
47.74
48.56
47.40
47.59
45.78
10,358,900
Mar 24, 2026
46.63
46.90
45.65
46.44
44.68
5,881,300
Mar 23, 2026
45.00
47.46
44.76
47.04
45.25
14,926,300
Mar 20, 2026
44.12
44.20
42.59
43.21
41.57
17,420,200
Mar 19, 2026
42.91
45.09
42.26
44.42
42.73
14,042,700
Mar 18, 2026
44.06
44.84
43.65
44.11
42.43
5,972,200
Mar 17, 2026
44.61
46.03
44.34
44.62
42.92
6,780,500
Mar 16, 2026
44.79
45.27
43.83
44.79
43.09
7,101,200
Mar 13, 2026
45.27
45.89
42.94
43.62
41.96
10,597,600
Mar 12, 2026
45.49
45.86
44.32
45.17
43.45
8,608,800
Mar 11, 2026
46.56
47.87
46.25
46.85
45.07
6,655,400
Mar 10, 2026
46.66
48.35
46.00
47.24
45.44
9,121,600
Mar 9, 2026
45.00
46.30
44.15
45.75
44.01
16,139,000
Mar 6, 2026
46.40
47.29
45.22
45.83
44.09
9,698,100
Mar 5, 2026
49.40
49.40
46.59
46.90
45.12
12,463,000
Mar 4, 2026
49.98
50.70
49.44
50.36
48.45
6,292,300
Mar 3, 2026
49.11
50.18
47.35
48.90
47.04
16,008,500
Mar 2, 2026
49.82
52.25
48.90
51.73
49.76
14,027,000
Feb 27, 2026
50.55
52.38
50.55
50.76
48.83
16,578,500
Feb 26, 2026
51.42
51.75
50.44
50.45
48.53
10,536,100
Feb 25, 2026
52.17
52.37
50.47
50.79
48.86
5,015,700
Feb 24, 2026
51.54
52.37
51.40
52.05
50.07
6,249,000
Feb 23, 2026
52.13
52.60
50.88
51.30
49.35
4,985,700
Feb 20, 2026
51.72
53.00
51.67
52.83
50.82
4,729,000
Feb 19, 2026
51.47
52.43
51.10
52.43
50.44
3,662,300
Feb 18, 2026
52.45
52.45
50.78
51.30
49.35
7,426,400
Feb 13, 2026
50.31
51.66
49.94
51.44
49.49
6,378,600
Feb 12, 2026
50.66
51.88
50.14
51.60
49.64
10,256,000
Feb 11, 2026
50.95
51.58
49.71
51.09
49.15
8,840,000
Feb 10, 2026
50.00
51.24
49.99
50.49
48.57
4,231,000
Feb 9, 2026
51.27
51.90
50.35
50.58
48.66
7,108,100
Feb 6, 2026
49.99
51.35
49.51
51.00
49.06
9,948,400
Feb 5, 2026
50.00
51.58
49.99
50.07
48.17
9,053,200
Feb 4, 2026
50.58
50.67
49.27
50.06
48.16
20,373,000
Feb 3, 2026
49.90
51.48
49.85
50.65
48.73
9,659,700
Feb 2, 2026
48.85
49.66
48.43
49.57
47.69
6,387,100
Jan 30, 2026
48.02
49.57
47.91
48.39
46.55
11,096,400
Jan 29, 2026
49.52
49.66
46.93
48.13
46.30
9,137,800
Jan 28, 2026
48.16
48.98
47.74
48.98
47.12
8,628,000
Jan 27, 2026
46.50
48.06
46.40
47.70
45.89
12,214,500
Jan 26, 2026
44.93
45.89
44.24
45.69
43.95
8,218,100
Jan 23, 2026
44.10
44.96
43.34
44.75
43.05
7,720,800
Jan 22, 2026
43.19
44.89
42.84
43.88
42.21
12,491,300
Jan 21, 2026
41.40
42.67
41.21
42.62
41.00
10,460,500
Jan 20, 2026
40.25
41.14
40.21
40.73
39.18
9,126,600
Jan 19, 2026
40.68
41.10
40.13
40.81
39.26
6,306,500
Jan 16, 2026
41.98
42.11
40.11
40.70
39.15
11,617,700
Jan 15, 2026
42.41
42.50
41.71
41.98
40.38
6,918,000
Jan 14, 2026
42.34
42.60
41.13
41.92
40.33
8,764,700
Jan 13, 2026
42.32
42.78
41.41
41.87
40.28
6,544,900
Jan 12, 2026
43.06
43.34
41.96
42.90
41.27
7,569,800
Jan 9, 2026
43.68
44.41
42.93
43.21
41.57
6,382,000
Jan 8, 2026
43.96
44.70
43.35
43.57
41.91
6,789,700
Jan 7, 2026
44.09
44.40
43.20
43.96
42.29
8,703,900
Jan 6, 2026
44.11
45.27
43.47
44.32
42.64
9,868,600
Jan 5, 2026
43.54
44.17
43.02
43.74
42.08
7,868,600
Jan 2, 2026
43.70
44.29
43.28
43.44
41.79
5,341,600
Dec 30, 2025
44.59
45.10
43.37
43.57
41.91
7,143,200
Dec 29, 2025
44.73
45.15
44.30
44.98
43.27
5,738,700
Dec 26, 2025
44.33
45.04
44.27
44.89
43.18
4,077,300
Dec 23, 2025
43.61
45.06
43.45
44.90
43.19
6,524,200
Dec 22, 2025
43.50
43.73
43.08
43.43
41.78
8,836,400
Dec 19, 2025
43.30
44.40
42.79
43.78
42.12
8,116,200
Dec 18, 2025
0.515478
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
42.97
43.59
42.55
43.32
41.67
6,683,900
Dec 17, 2025
44.39
44.65
42.57
43.61
41.46
14,494,900
Dec 16, 2025
47.05
47.24
45.00
45.30
43.06
12,103,800
Dec 15, 2025
47.90
48.29
47.53
47.76
45.40
4,284,600
Dec 12, 2025
46.84
48.10
46.84
47.49
45.15
6,690,200
Dec 11, 2025
46.00
47.70
45.75
46.75
44.44
6,279,500
Dec 10, 2025
45.36
46.45
44.87
45.99
43.72
8,330,700
Dec 9, 2025
45.35
46.01
44.19
45.00
42.78
9,391,900
Dec 8, 2025
47.50
47.50
45.01
46.02
43.75
15,656,600
Dec 5, 2025
49.59
49.73
45.35
45.93
43.66
23,510,800
Dec 4, 2025
47.71
49.85
47.47
49.60
47.15
19,151,100
Dec 3, 2025
47.61
48.35
47.13
47.22
44.89
13,969,600
Dec 2, 2025
45.40
47.55
45.38
47.55
45.20
15,172,900
Dec 1, 2025
45.19
45.40
44.15
45.40
43.16
6,446,200
Nov 28, 2025
44.50
45.56
44.50
45.25
43.02
5,803,800
Nov 27, 2025
44.54
45.06
44.43
44.70
42.49
2,165,800
Nov 26, 2025
43.79
44.82
43.42
44.76
42.55
11,606,700
Nov 25, 2025
43.09
44.08
43.06
43.51
41.36
9,174,600
Nov 24, 2025
41.98
43.58
41.87
42.97
40.85
10,748,300
Nov 21, 2025
42.80
43.01
41.65
42.04
39.96
12,102,200
Nov 19, 2025
42.69
43.92
42.66
42.75
40.64
6,865,000
Nov 18, 2025
42.64
43.37
42.50
43.00
40.88
7,280,300
Nov 17, 2025
43.96
44.79
43.13
43.17
41.04
6,671,800
Nov 14, 2025
42.05
44.79
41.69
44.05
41.88
13,642,300
Nov 13, 2025
43.03
43.55
41.74
42.04
39.96
7,294,900
Nov 12, 2025
43.22
43.55
42.62
43.06
40.93
6,089,500
Nov 11, 2025
42.61
44.90
42.20
43.25
41.11
17,859,500
Nov 10, 2025
41.39
42.41
41.07
42.07
39.99
7,527,600
Nov 7, 2025
41.17
41.43
40.61
40.89
38.87
4,632,000
Nov 6, 2025
41.52
41.99
41.14
41.15
39.12
6,800,000
Nov 5, 2025
40.90
42.05
40.29
41.57
39.52
8,955,000
Nov 4, 2025
39.44
40.90
39.38
40.90
38.88
6,858,500
Nov 3, 2025
39.60
40.08
39.37
39.65
37.69
5,467,600
Oct 31, 2025
39.70
39.70
38.98
39.44
37.49
3,973,100
Oct 30, 2025
39.53
39.97
39.04
39.24
37.30
4,210,900
