Localiza Rent a Car S.A. (LZRFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.98 | 10.00 | 9.84 | 9.84 | 9.84 | 3,360 |
| May 02, 2024 | 9.66 | 9.66 | 9.51 | 9.51 | 9.51 | 5,800 |
| May 01, 2024 | 9.28 | 9.52 | 8.95 | 9.44 | 9.44 | 3,600 |
| Apr 30, 2024 | 9.95 | 9.95 | 9.47 | 9.47 | 9.47 | 9,400 |
| Apr 29, 2024 | 9.97 | 9.97 | 9.88 | 9.94 | 9.94 | 13,000 |
| Apr 26, 2024 | 9.85 | 9.91 | 9.85 | 9.89 | 9.89 | 18,300 |
| Apr 25, 2024 | 9.44 | 9.48 | 9.37 | 9.37 | 9.37 | 6,000 |
| Apr 24, 2024 | 9.80 | 9.82 | 9.38 | 9.38 | 9.38 | 38,600 |
| Apr 23, 2024 | 9.64 | 10.01 | 9.64 | 10.01 | 10.01 | 12,000 |
| Apr 22, 2024 | 9.65 | 9.70 | 9.58 | 9.59 | 9.59 | 6,300 |
| Apr 19, 2024 | 9.91 | 9.94 | 9.78 | 9.79 | 9.79 | 5,400 |
| Apr 18, 2024 | 9.65 | 9.77 | 9.59 | 9.70 | 9.70 | 11,700 |
| Apr 17, 2024 | 9.83 | 9.83 | 9.51 | 9.57 | 9.57 | 6,700 |
| Apr 16, 2024 | 9.68 | 9.83 | 9.56 | 9.70 | 9.70 | 12,300 |
| Apr 15, 2024 | 10.04 | 10.21 | 9.79 | 9.92 | 9.92 | 2,800 |
| Apr 12, 2024 | 10.63 | 10.63 | 10.34 | 10.61 | 10.61 | 4,100 |
| Apr 11, 2024 | 10.99 | 10.99 | 10.46 | 10.47 | 10.47 | 15,200 |
| Apr 10, 2024 | 10.80 | 10.90 | 10.58 | 10.90 | 10.90 | 8,700 |
| Apr 09, 2024 | 11.03 | 11.03 | 10.89 | 10.99 | 10.99 | 3,600 |
| Apr 08, 2024 | 11.25 | 11.25 | 10.64 | 10.76 | 10.76 | 15,900 |
| Apr 05, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| Apr 05, 2024 | 0.077 Dividend | |||||
| Apr 04, 2024 | 10.95 | 10.95 | 10.66 | 10.95 | 10.87 | 4,500 |
| Apr 03, 2024 | 10.59 | 10.74 | 10.50 | 10.50 | 10.43 | 6,500 |
| Apr 02, 2024 | 10.67 | 10.90 | 10.45 | 10.90 | 10.82 | 4,800 |
| Apr 01, 2024 | 11.06 | 11.17 | 10.54 | 10.68 | 10.60 | 15,600 |
| Mar 28, 2024 | 11.27 | 11.43 | 10.98 | 11.37 | 11.29 | 4,500 |
| Mar 27, 2024 | 11.03 | 11.10 | 10.99 | 11.10 | 11.02 | 3,300 |
| Mar 26, 2024 | 10.67 | 11.11 | 10.67 | 11.06 | 10.98 | 21,400 |
| Mar 25, 2024 | 10.90 | 11.00 | 10.48 | 10.82 | 10.74 | 24,200 |
| Mar 22, 2024 | 10.65 | 11.08 | 10.65 | 11.08 | 11.00 | 9,300 |
| Mar 21, 2024 | 11.05 | 11.31 | 10.95 | 10.98 | 10.90 | 4,500 |
| Mar 20, 2024 | 11.43 | 11.43 | 10.75 | 10.88 | 10.80 | 1,400 |
| Mar 19, 2024 | 10.61 | 10.70 | 10.56 | 10.69 | 10.61 | 23,000 |
| Mar 18, 2024 | 10.57 | 10.74 | 10.35 | 10.45 | 10.38 | 5,400 |
| Mar 15, 2024 | 10.62 | 10.62 | 10.54 | 10.54 | 10.46 | 7,700 |
| Mar 14, 2024 | 10.84 | 10.90 | 10.75 | 10.85 | 10.77 | 46,500 |
| Mar 13, 2024 | 10.73 | 11.13 | 10.73 | 11.13 | 11.05 | 7,500 |
| Mar 12, 2024 | 10.63 | 10.81 | 10.59 | 10.75 | 10.67 | 2,700 |
| Mar 11, 2024 | 10.50 | 10.68 | 10.45 | 10.68 | 10.60 | 3,000 |
| Mar 08, 2024 | 10.70 | 10.80 | 10.54 | 10.60 | 10.52 | 4,700 |
| Mar 07, 2024 | 10.32 | 10.60 | 10.32 | 10.57 | 10.50 | 12,100 |
| Mar 06, 2024 | 10.36 | 10.39 | 10.27 | 10.36 | 10.29 | 238,000 |
| Mar 05, 2024 | 10.35 | 10.37 | 10.19 | 10.25 | 10.18 | 903,700 |
| Mar 04, 2024 | 10.42 | 10.42 | 10.29 | 10.29 | 10.22 | 5,200 |
| Mar 01, 2024 | 10.50 | 10.61 | 10.50 | 10.55 | 10.48 | 4,700 |
| Feb 29, 2024 | 10.62 | 10.65 | 10.57 | 10.61 | 10.54 | 5,800 |
| Feb 28, 2024 | 10.84 | 10.84 | 10.73 | 10.78 | 10.70 | 3,300 |
| Feb 27, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.87 | 23,300 |
| Feb 26, 2024 | 10.76 | 10.76 | 10.43 | 10.43 | 10.36 | 204,100 |
| Feb 23, 2024 | 10.53 | 10.71 | 10.49 | 10.59 | 10.51 | 3,100 |
| Feb 22, 2024 | 10.95 | 10.95 | 10.67 | 10.72 | 10.64 | 14,200 |
| Feb 21, 2024 | 10.78 | 10.93 | 10.78 | 10.93 | 10.85 | 3,200 |
| Feb 20, 2024 | 11.00 | 11.06 | 10.77 | 10.93 | 10.85 | 4,800 |
| Feb 16, 2024 | 10.59 | 10.71 | 10.59 | 10.60 | 10.52 | 1,400 |
| Feb 15, 2024 | 10.59 | 10.71 | 10.40 | 10.51 | 10.44 | 17,000 |
| Feb 14, 2024 | 10.27 | 10.98 | 10.03 | 10.03 | 9.96 | 4,900 |
| Feb 13, 2024 | 10.51 | 10.84 | 10.50 | 10.51 | 10.43 | 2,100 |
| Feb 12, 2024 | 10.71 | 10.82 | 10.71 | 10.82 | 10.74 | 2,900 |
| Feb 09, 2024 | 11.05 | 11.24 | 10.49 | 10.49 | 10.42 | 8,000 |
| Feb 08, 2024 | 10.63 | 10.88 | 10.45 | 10.54 | 10.47 | 9,100 |
| Feb 07, 2024 | 10.75 | 11.01 | 10.63 | 11.01 | 10.93 | 17,400 |
| Feb 06, 2024 | 10.44 | 10.63 | 10.15 | 10.50 | 10.43 | 11,800 |
| Feb 05, 2024 | 10.97 | 11.24 | 10.56 | 10.92 | 10.84 | 44,800 |
| Feb 02, 2024 | 11.37 | 11.37 | 10.63 | 10.77 | 10.70 | 118,100 |
| Feb 01, 2024 | 10.58 | 10.98 | 10.41 | 10.83 | 10.75 | 1,387,700 |
| Jan 31, 2024 | 11.02 | 11.40 | 10.82 | 10.91 | 10.83 | 174,400 |
| Jan 30, 2024 | 11.52 | 11.52 | 10.50 | 10.50 | 10.43 | 5,500 |
| Jan 29, 2024 | 11.64 | 11.70 | 11.11 | 11.11 | 11.03 | 3,400 |
| Jan 26, 2024 | 11.66 | 11.84 | 11.60 | 11.60 | 11.51 | 72,600 |
| Jan 25, 2024 | 11.87 | 12.16 | 11.86 | 11.99 | 11.91 | 3,300 |
| Jan 24, 2024 | 12.06 | 12.46 | 11.95 | 12.46 | 12.37 | 5,000 |
| Jan 23, 2024 | 12.34 | 12.34 | 11.79 | 11.92 | 11.84 | 11,500 |
| Jan 22, 2024 | 11.93 | 12.50 | 11.76 | 11.76 | 11.68 | 19,800 |
| Jan 19, 2024 | 11.15 | 12.34 | 11.15 | 12.03 | 11.95 | 5,600 |
| Jan 18, 2024 | 12.61 | 12.61 | 12.10 | 12.56 | 12.47 | 2,100 |
| Jan 17, 2024 | 12.47 | 12.48 | 12.21 | 12.21 | 12.12 | 12,600 |
| Jan 16, 2024 | 13.35 | 13.35 | 12.00 | 12.00 | 11.92 | 19,700 |
| Jan 12, 2024 | 12.74 | 12.88 | 12.55 | 12.83 | 12.74 | 7,200 |
| Jan 11, 2024 | 12.82 | 12.82 | 12.56 | 12.81 | 12.72 | 10,600 |
| Jan 10, 2024 | 12.64 | 12.95 | 12.64 | 12.66 | 12.57 | 3,200 |
| Jan 09, 2024 | 12.60 | 12.91 | 12.26 | 12.82 | 12.73 | 2,300 |
| Jan 08, 2024 | 12.43 | 12.83 | 12.43 | 12.82 | 12.73 | 8,200 |
| Jan 05, 2024 | 12.40 | 13.80 | 11.66 | 13.79 | 13.69 | 10,700 |
| Jan 04, 2024 | 12.06 | 12.85 | 11.50 | 12.65 | 12.56 | 6,200 |
| Jan 03, 2024 | 12.20 | 12.44 | 12.14 | 12.32 | 12.23 | 6,500 |
| Jan 02, 2024 | 12.70 | 12.99 | 12.33 | 12.33 | 12.24 | 11,200 |
| Dec 29, 2023 | 13.12 | 13.14 | 12.74 | 12.96 | 12.87 | 5,800 |
| Dec 29, 2023 | 0.078 Dividend | |||||
| Dec 28, 2023 | 13.45 | 13.45 | 12.95 | 12.95 | 12.79 | 8,400 |
| Dec 27, 2023 | 13.20 | 13.20 | 12.89 | 13.20 | 13.03 | 4,800 |
| Dec 26, 2023 | 13.31 | 13.31 | 13.12 | 13.20 | 13.03 | 10,600 |
| Dec 22, 2023 | 13.13 | 13.38 | 12.91 | 12.91 | 12.74 | 11,300 |
| Dec 21, 2023 | 13.19 | 13.45 | 13.04 | 13.45 | 13.28 | 15,100 |
| Dec 20, 2023 | 13.13 | 13.13 | 12.85 | 12.87 | 12.70 | 4,700 |
| Dec 19, 2023 | 13.26 | 13.31 | 13.22 | 13.24 | 13.07 | 7,500 |
| Dec 18, 2023 | 12.88 | 13.14 | 12.88 | 13.14 | 12.97 | 12,100 |
| Dec 15, 2023 | 13.16 | 13.16 | 12.85 | 12.85 | 12.68 | 15,200 |
| Dec 14, 2023 | 13.26 | 13.41 | 13.18 | 13.21 | 13.04 | 9,800 |
| Dec 13, 2023 | 12.25 | 13.03 | 12.19 | 13.03 | 12.86 | 18,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.