Localiza Rent A Car SA (QX) (LZRFY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 7.805907173 | 4.74 | 5.365 | 4.5 | 49434 | 5.03452486 | DR |
| 4 | -0.31 | -5.71955719557 | 5.42 | 5.98 | 4.5 | 65999 | 5.09731738 | DR |
| 12 | 0.16 | 3.23232323232 | 4.95 | 6.62 | 4.483 | 79031 | 5.20033998 | DR |
| 26 | -2.3405 | -31.4139990605 | 7.4505 | 8.37 | 4.483 | 47252 | 5.61310201 | DR |
| 52 | -5.52 | -51.9285042333 | 10.63 | 12.65 | 4.483 | 38655 | 6.64806005 | DR |
| 156 | -5.4175 | -51.4604606982 | 10.5275 | 16.32 | 4.483 | 33611 | 9.5688481 | DR |
| 260 | -0.33 | -6.06617647059 | 5.44 | 20.7399 | 4.02 | 35227 | 9.06736156 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 5.11 | 0.01 | 0.20 | 5.365 | 5.365 | 5.05 | 64238 |
| 1741641600 | 5.1 | -0.11 | -2.11 | 5.18 | 5.25 | 5.1 | 27496 |
| 1741386000 | 5.21 | 0.3 | 6.11 | 4.975 | 5.21 | 4.975 | 55522 |
| 1741300140 | 4.91 | 0.05 | 1.13 | 4.87 | 5 | 4.83 | 28096 |
| 1741213440 | 4.855 | 0.16 | 3.30 | 4.74 | 4.91 | 4.5 | 71816 |
| 1741126800 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7 | 4.5 | 75457 |
| 1741040760 | 4.68 | 0.12 | 2.63 | 4.97 | 5.1689999 | 4.5 | 81737 |
| 1740781260 | 4.5599999 | -0.27 | -5.59 | 4.89 | 5 | 4.5599999 | 31178 |
| 1740695340 | 4.83 | 0.05 | 1.05 | 4.8 | 4.97 | 4.71 | 37034 |
| 1740608400 | 4.78 | -0.08 | -1.65 | 4.84 | 4.954 | 4.7733 | 35957 |
| 1740522480 | 4.86 | 0.36 | 8.00 | 5 | 5 | 4.82 | 59597 |
| 1740435600 | 4.5 | -0.67 | -12.96 | 5.0599999 | 5.55 | 4.5 | 54329 |
| 1740176400 | 5.17 | -0.24 | -4.44 | 5.3099999 | 5.376 | 4.95 | 71958 |
| 1740090480 | 5.41 | 0.11 | 2.08 | 5.375 | 5.45 | 5.3 | 30414 |
| 1740003960 | 5.3 | -0.38 | -6.69 | 5.75 | 5.75 | 5.3 | 26720 |
| 1739917740 | 5.68 | -0.04 | -0.70 | 5.58 | 5.98 | 5.58 | 65021 |
| 1739572020 | 5.72 | 0.48 | 9.06 | 5.2699999 | 5.92 | 5.2699999 | 77886 |
| 1739485320 | 5.245 | -0.14 | -2.51 | 4.84 | 5.518 | 4.84 | 325229 |
| 1739398920 | 5.38 | -0.08 | -1.47 | 5.42 | 5.44 | 5.24 | 34303 |
| 1739312940 | 5.46 | 0.25 | 4.80 | 5.44 | 5.49 | 5.36 | 22332 |
| 1739226000 | 5.21 | -0.04 | -0.76 | 5.25 | 5.6 | 5.2 | 46424 |
| 1738967160 | 5.25 | -0.32 | -5.75 | 5.41 | 5.7118 | 5.24 | 34126 |
| 1738880400 | 5.57 | 0.08 | 1.46 | 5.546 | 6.0599999 | 5.47 | 36961 |
| 1738794000 | 5.49 | -0.01 | -0.18 | 5.51 | 5.6 | 5.45 | 80002 |
| 1738708080 | 5.5 | -0.03 | -0.54 | 5.5635 | 5.66 | 5.5 | 28068 |
| 1738621740 | 5.53 | 0.21 | 3.95 | 5.505 | 5.69 | 5.39 | 46485 |
| 1738362000 | 5.32 | -0.15 | -2.74 | 5.54 | 5.54 | 5.2975 | 104840 |
| 1738276080 | 5.47 | 0.29 | 5.60 | 5.33 | 5.65 | 5.33 | 70571 |
| 1738189740 | 5.18 | -0.43 | -7.66 | 5.4 | 5.6405 | 5.18 | 79830 |
| 1738103280 | 5.61 | 0.13 | 2.37 | 5.615 | 5.8 | 5.36 | 80073 |
| 1738016820 | 5.48 | 0.51 | 10.26 | 5.36 | 5.73 | 5.3 | 140507 |
| 1737757440 | 4.97 | -0.24 | -4.51 | 5.24 | 5.3099999 | 4.97 | 105660 |
| 1737671220 | 5.205 | -0.03 | -0.48 | 5.24 | 5.29 | 5.16 | 90492 |
| 1737584640 | 5.23 | 0.09 | 1.75 | 5.159 | 5.28 | 5.15 | 73508 |
| 1737498540 | 5.14 | 0.03 | 0.59 | 5.11 | 5.19 | 5.08 | 113679 |
| 1737152880 | 5.11 | 0.05 | 0.99 | 5.1 | 5.14 | 5 | 151549 |
| 1737066420 | 5.0599999 | 0.11 | 2.22 | 5.0599999 | 5.09 | 5.01 | 49651 |
| 1736979720 | 4.95 | 0.05 | 1.02 | 5.05 | 5.23 | 4.95 | 51476 |
| 1736893380 | 4.9 | 0.1 | 2.08 | 4.885 | 4.96 | 4.86 | 146849 |
| 1736806800 | 4.8 | 0 | 0.00 | 4.76 | 4.834 | 4.68 | 85546 |
| 1736547720 | 4.8 | -0.34 | -6.61 | 5.39 | 5.44 | 4.8 | 166297 |
| 1736375340 | 5.14 | -0.26 | -4.81 | 5.07 | 5.16 | 5.03 | 104183 |
| 1736288940 | 5.4 | 0.05 | 0.93 | 5.36 | 5.46 | 5.21 | 213971 |
| 1736202360 | 5.35 | -0.06 | -1.11 | 5.47 | 5.8099999 | 5.35 | 96601 |
| 1735942980 | 5.41 | -0.04 | -0.73 | 5.3099999 | 5.6 | 5.2699999 | 114445 |
| 1735856700 | 5.45 | -0.04 | -0.73 | 6.62 | 6.62 | 5.3099999 | 105697 |
| 1735683960 | 5.49 | 0.19 | 3.58 | 5.2 | 5.993 | 5.2 | 80750 |
| 1735597740 | 5.3 | 0 | 0.00 | 5.28 | 5.332 | 5.235 | 70267 |
| 1735338000 | 5.3 | -0.07 | -1.30 | 5.38 | 5.4 | 5.3 | 48512 |
| 1735252020 | 5.37 | 0.1 | 1.90 | 5.4 | 6.45 | 5.35 | 117083 |
| 1735078200 | 5.2699999 | -0.09 | -1.68 | 5.3 | 5.688 | 5.2699999 | 8732 |
| 1734992400 | 5.36 | -0.06 | -1.09 | 5.41 | 5.78 | 5.3 | 99862 |
| 1734733200 | 5.4189999 | 0.17 | 3.22 | 5.65 | 5.65 | 5.3 | 91271 |
| 1734646800 | 5.25 | 0.77 | 17.11 | 5.05 | 5.53 | 5 | 92133 |
| 1734560940 | 4.483 | -0.67 | -12.95 | 4.95 | 4.99 | 4.483 | 44270 |
| 1734474360 | 5.15 | 0.01 | 0.19 | 5.14 | 5.47 | 4.83 | 51994 |
| 1734388140 | 5.14 | -0.14 | -2.58 | 5.5 | 5.94 | 5.14 | 72088 |
| 1734128940 | 5.276 | -0.41 | -7.28 | 5.36 | 5.5199999 | 5.2699999 | 14373 |
| 1734042480 | 5.69 | -0.16 | -2.74 | 5.68 | 5.69 | 5.5199999 | 19705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
